Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
5.18
-0.02 (-0.38%)
At close: Jul 24, 2026, 4:00 PM EDT
5.28
+0.10 (1.93%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Relmada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.21 | 5.26 | 4.94 | 5.18 | 5.18 | -0.38% | 1,649,985 |
| Jul 23, 2026 | 4.89 | 5.22 | 4.85 | 5.20 | 5.20 | 4.00% | 1,425,386 |
| Jul 22, 2026 | 5.21 | 5.25 | 4.95 | 5.00 | 5.00 | -5.66% | 1,545,475 |
| Jul 21, 2026 | 5.00 | 5.44 | 4.86 | 5.30 | 5.30 | 6.00% | 2,667,445 |
| Jul 20, 2026 | 5.28 | 5.48 | 4.96 | 5.00 | 5.00 | -4.58% | 2,527,805 |
| Jul 17, 2026 | 5.47 | 5.70 | 5.18 | 5.24 | 5.24 | -4.03% | 3,236,469 |
| Jul 16, 2026 | 6.25 | 6.26 | 5.43 | 5.46 | 5.46 | -12.08% | 1,872,912 |
| Jul 15, 2026 | 6.20 | 6.26 | 6.07 | 6.21 | 6.21 | - | 983,371 |
| Jul 14, 2026 | 6.54 | 6.58 | 6.21 | 6.21 | 6.21 | -3.72% | 965,683 |
| Jul 13, 2026 | 6.38 | 6.51 | 6.28 | 6.45 | 6.45 | 0.62% | 2,145,380 |
| Jul 10, 2026 | 6.51 | 6.53 | 6.19 | 6.41 | 6.41 | -1.54% | 1,442,838 |
| Jul 9, 2026 | 6.38 | 6.61 | 6.38 | 6.51 | 6.51 | 1.56% | 1,435,631 |
| Jul 8, 2026 | 6.35 | 6.67 | 6.32 | 6.41 | 6.41 | - | 1,970,970 |
| Jul 7, 2026 | 6.34 | 6.56 | 6.04 | 6.41 | 6.41 | 1.26% | 1,868,980 |
| Jul 6, 2026 | 6.30 | 6.54 | 6.26 | 6.33 | 6.33 | 0.80% | 1,243,396 |
| Jul 2, 2026 | 6.44 | 6.61 | 6.27 | 6.28 | 6.28 | -1.72% | 1,448,886 |
| Jul 1, 2026 | 6.88 | 6.97 | 6.30 | 6.39 | 6.39 | -7.66% | 2,142,723 |
| Jun 30, 2026 | 6.95 | 7.10 | 6.79 | 6.92 | 6.92 | -0.86% | 2,320,331 |
| Jun 29, 2026 | 6.61 | 7.05 | 6.50 | 6.98 | 6.98 | 4.33% | 2,311,677 |
| Jun 26, 2026 | 6.40 | 6.95 | 6.40 | 6.69 | 6.69 | 3.72% | 15,196,450 |
| Jun 25, 2026 | 6.50 | 6.80 | 6.38 | 6.45 | 6.45 | -0.92% | 2,398,870 |
| Jun 24, 2026 | 6.82 | 6.93 | 6.50 | 6.51 | 6.51 | -3.84% | 1,826,892 |
| Jun 23, 2026 | 6.74 | 7.02 | 6.66 | 6.77 | 6.77 | -1.74% | 1,674,454 |
| Jun 22, 2026 | 6.75 | 7.12 | 6.62 | 6.89 | 6.89 | 2.38% | 1,440,920 |
| Jun 18, 2026 | 6.74 | 6.84 | 6.48 | 6.73 | 6.73 | 1.97% | 4,106,676 |
| Jun 17, 2026 | 6.55 | 6.92 | 6.48 | 6.60 | 6.60 | 0.76% | 1,358,724 |
| Jun 16, 2026 | 6.37 | 6.59 | 6.27 | 6.55 | 6.55 | 2.83% | 2,024,172 |
| Jun 15, 2026 | 6.67 | 6.97 | 6.34 | 6.37 | 6.37 | -4.21% | 3,076,359 |
| Jun 12, 2026 | 6.55 | 6.95 | 6.51 | 6.65 | 6.65 | 1.99% | 1,127,913 |
| Jun 11, 2026 | 6.43 | 6.62 | 6.36 | 6.52 | 6.52 | 2.19% | 865,361 |
| Jun 10, 2026 | 6.27 | 6.67 | 6.22 | 6.38 | 6.38 | 1.75% | 1,456,811 |
| Jun 9, 2026 | 5.84 | 6.31 | 5.64 | 6.27 | 6.27 | 9.62% | 1,685,414 |
| Jun 8, 2026 | 6.04 | 6.10 | 5.69 | 5.72 | 5.72 | -3.87% | 1,575,452 |
| Jun 5, 2026 | 6.26 | 6.35 | 5.84 | 5.95 | 5.95 | -5.71% | 1,255,435 |
| Jun 4, 2026 | 6.31 | 6.44 | 6.24 | 6.31 | 6.31 | -0.32% | 817,109 |
| Jun 3, 2026 | 6.41 | 6.49 | 6.25 | 6.33 | 6.33 | -1.40% | 798,682 |
| Jun 2, 2026 | 6.79 | 6.82 | 6.12 | 6.42 | 6.42 | -6.28% | 1,909,732 |
| Jun 1, 2026 | 7.09 | 7.12 | 6.82 | 6.85 | 6.85 | -4.99% | 711,136 |
| May 29, 2026 | 7.20 | 7.31 | 7.09 | 7.21 | 7.21 | -0.55% | 946,336 |
| May 28, 2026 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | -0.14% | 501,347 |
| May 27, 2026 | 7.18 | 7.39 | 7.15 | 7.26 | 7.26 | 1.26% | 557,975 |
| May 26, 2026 | 7.08 | 7.18 | 6.88 | 7.17 | 7.17 | 1.85% | 726,375 |
| May 22, 2026 | 7.26 | 7.50 | 7.01 | 7.04 | 7.04 | -2.36% | 668,681 |
| May 21, 2026 | 7.10 | 7.34 | 6.98 | 7.21 | 7.21 | 0.56% | 723,085 |
| May 20, 2026 | 7.04 | 7.22 | 6.86 | 7.17 | 7.17 | 1.99% | 763,926 |
| May 19, 2026 | 6.32 | 7.04 | 6.30 | 7.03 | 7.03 | 10.88% | 1,459,156 |
| May 18, 2026 | 6.95 | 7.01 | 6.17 | 6.34 | 6.34 | -8.12% | 2,393,963 |
| May 15, 2026 | 7.19 | 7.33 | 6.77 | 6.90 | 6.90 | -7.01% | 1,440,736 |
| May 14, 2026 | 7.48 | 7.54 | 7.22 | 7.42 | 7.42 | -0.93% | 423,276 |
| May 13, 2026 | 7.45 | 7.67 | 7.00 | 7.49 | 7.49 | 0.54% | 1,043,391 |