Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
6.34
-0.56 (-8.12%)
At close: May 18, 2026, 4:00 PM EDT
6.32
-0.02 (-0.32%)
Pre-market: May 19, 2026, 5:32 AM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.95 | 7.01 | 6.17 | 6.34 | 6.34 | -8.12% | 2,393,861 |
| 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 |
| May 12, 2026 | 7.28 | 7.48 | 7.09 | 7.45 | 7.45 | 1.22% | 1,442,047 |
| May 11, 2026 | 7.33 | 7.56 | 7.24 | 7.36 | 7.36 | 0.55% | 894,483 |
| May 8, 2026 | 7.48 | 7.50 | 7.21 | 7.32 | 7.32 | -1.48% | 830,544 |
| May 7, 2026 | 7.84 | 7.84 | 7.27 | 7.43 | 7.43 | -5.47% | 680,021 |
| May 6, 2026 | 7.42 | 8.00 | 7.31 | 7.86 | 7.86 | 6.94% | 833,965 |
| May 5, 2026 | 7.49 | 7.63 | 7.18 | 7.35 | 7.35 | -0.81% | 719,372 |
| May 4, 2026 | 7.60 | 7.79 | 7.36 | 7.41 | 7.41 | -3.01% | 731,887 |
| May 1, 2026 | 7.56 | 7.81 | 7.42 | 7.64 | 7.64 | 1.60% | 944,165 |
| Apr 30, 2026 | 7.40 | 7.58 | 7.25 | 7.52 | 7.52 | 2.04% | 922,952 |
| Apr 29, 2026 | 7.24 | 7.39 | 7.09 | 7.37 | 7.37 | 1.80% | 846,904 |
| Apr 28, 2026 | 7.00 | 7.26 | 6.82 | 7.24 | 7.24 | 2.99% | 1,097,228 |
| Apr 27, 2026 | 7.21 | 7.59 | 6.89 | 7.03 | 7.03 | -2.50% | 1,416,583 |
| Apr 24, 2026 | 7.26 | 7.27 | 6.98 | 7.21 | 7.21 | -0.55% | 682,164 |
| Apr 23, 2026 | 7.07 | 7.33 | 6.99 | 7.25 | 7.25 | 2.69% | 744,998 |
| Apr 22, 2026 | 7.22 | 7.37 | 7.02 | 7.06 | 7.06 | -1.12% | 1,203,829 |
| Apr 21, 2026 | 7.41 | 7.41 | 6.86 | 7.14 | 7.14 | -3.12% | 1,978,732 |
| Apr 20, 2026 | 7.50 | 7.66 | 7.25 | 7.37 | 7.37 | -1.47% | 2,201,231 |
| Apr 17, 2026 | 7.15 | 7.54 | 7.03 | 7.48 | 7.48 | 6.86% | 2,384,628 |
| Apr 16, 2026 | 7.20 | 7.20 | 6.81 | 7.00 | 7.00 | -2.51% | 1,855,174 |
| Apr 15, 2026 | 7.18 | 7.21 | 6.98 | 7.18 | 7.18 | -0.14% | 1,268,444 |
| Apr 14, 2026 | 7.48 | 7.67 | 7.16 | 7.19 | 7.19 | -2.57% | 1,427,647 |
| Apr 13, 2026 | 7.28 | 7.57 | 7.10 | 7.38 | 7.38 | 1.23% | 1,318,777 |
| Apr 10, 2026 | 7.72 | 7.94 | 7.16 | 7.29 | 7.29 | -4.20% | 1,764,301 |
| Apr 9, 2026 | 6.99 | 7.65 | 6.93 | 7.61 | 7.61 | 8.56% | 1,559,828 |
| Apr 8, 2026 | 6.93 | 7.07 | 6.84 | 7.01 | 7.01 | 3.85% | 683,707 |
| Apr 7, 2026 | 6.80 | 6.88 | 6.61 | 6.75 | 6.75 | -2.17% | 834,478 |
| Apr 6, 2026 | 6.88 | 7.10 | 6.81 | 6.90 | 6.90 | -1.29% | 682,675 |
| Apr 2, 2026 | 6.86 | 7.05 | 6.60 | 6.99 | 6.99 | -1.55% | 1,846,131 |
| Apr 1, 2026 | 7.08 | 7.37 | 6.94 | 7.10 | 7.10 | 2.01% | 1,738,899 |
| Mar 31, 2026 | 6.51 | 6.96 | 6.38 | 6.96 | 6.96 | 9.09% | 2,187,173 |
| Mar 30, 2026 | 6.47 | 6.53 | 6.28 | 6.38 | 6.38 | -0.78% | 750,624 |
| Mar 27, 2026 | 6.46 | 6.65 | 6.32 | 6.43 | 6.43 | -1.53% | 739,913 |
| Mar 26, 2026 | 6.45 | 6.73 | 6.44 | 6.53 | 6.53 | -1.95% | 1,037,580 |
| Mar 25, 2026 | 6.19 | 6.74 | 6.19 | 6.66 | 6.66 | 9.18% | 1,651,324 |
| Mar 24, 2026 | 5.90 | 6.21 | 5.68 | 6.10 | 6.10 | 4.10% | 1,513,970 |
| Mar 23, 2026 | 6.07 | 6.15 | 5.71 | 5.86 | 5.86 | -3.46% | 1,748,073 |
| Mar 20, 2026 | 6.50 | 6.66 | 5.85 | 6.07 | 6.07 | -2.88% | 1,570,553 |
| Mar 19, 2026 | 6.21 | 6.32 | 5.93 | 6.25 | 6.25 | 0.64% | 1,191,064 |
| Mar 18, 2026 | 6.45 | 6.56 | 6.20 | 6.21 | 6.21 | -3.72% | 1,459,802 |
| Mar 17, 2026 | 6.18 | 6.48 | 6.18 | 6.45 | 6.45 | 4.37% | 1,037,589 |
| Mar 16, 2026 | 5.98 | 6.42 | 5.93 | 6.18 | 6.18 | 4.57% | 1,524,240 |
| Mar 13, 2026 | 6.14 | 6.45 | 5.82 | 5.91 | 5.91 | -3.90% | 1,266,747 |
| Mar 12, 2026 | 6.23 | 6.28 | 5.95 | 6.15 | 6.15 | -2.69% | 1,356,355 |
| Mar 11, 2026 | 6.63 | 6.73 | 6.19 | 6.32 | 6.32 | -4.53% | 2,010,941 |
| Mar 10, 2026 | 6.73 | 7.51 | 6.44 | 6.62 | 6.62 | -7.67% | 4,250,171 |
| Mar 9, 2026 | 6.41 | 7.41 | 5.80 | 7.17 | 7.17 | 61.12% | 43,005,379 |