Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
6.65
+0.13 (1.99%)
At close: Jun 12, 2026, 4:00 PM EDT
6.78
+0.13 (1.95%)
After-hours: Jun 12, 2026, 5:15 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.55 | 6.95 | 6.51 | 6.65 | 6.65 | 1.99% | 1,127,884 |
| Jun 11, 2026 | 6.43 | 6.62 | 6.36 | 6.52 | 6.52 | 2.19% | 864,359 |
| Jun 10, 2026 | 6.27 | 6.67 | 6.22 | 6.38 | 6.38 | 1.75% | 1,456,358 |
| Jun 9, 2026 | 5.84 | 6.31 | 5.64 | 6.27 | 6.27 | 9.62% | 1,685,021 |
| Jun 8, 2026 | 6.04 | 6.10 | 5.69 | 5.72 | 5.72 | -3.87% | 1,575,282 |
| Jun 5, 2026 | 6.26 | 6.35 | 5.84 | 5.95 | 5.95 | -5.71% | 1,255,394 |
| Jun 4, 2026 | 6.31 | 6.44 | 6.24 | 6.31 | 6.31 | -0.32% | 816,647 |
| Jun 3, 2026 | 6.41 | 6.49 | 6.25 | 6.33 | 6.33 | -1.40% | 798,506 |
| Jun 2, 2026 | 6.79 | 6.82 | 6.12 | 6.42 | 6.42 | -6.28% | 1,909,611 |
| Jun 1, 2026 | 7.09 | 7.12 | 6.82 | 6.85 | 6.85 | -4.99% | 710,788 |
| May 29, 2026 | 7.20 | 7.31 | 7.09 | 7.21 | 7.21 | -0.55% | 946,032 |
| May 28, 2026 | 7.26 | 7.34 | 7.20 | 7.25 | 7.25 | -0.14% | 501,331 |
| May 27, 2026 | 7.18 | 7.39 | 7.15 | 7.26 | 7.26 | 1.26% | 555,950 |
| May 26, 2026 | 7.08 | 7.18 | 6.88 | 7.17 | 7.17 | 1.85% | 726,365 |
| 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% | 723,015 |
| May 20, 2026 | 7.04 | 7.22 | 6.86 | 7.17 | 7.17 | 1.99% | 763,726 |
| May 19, 2026 | 6.32 | 7.04 | 6.30 | 7.03 | 7.03 | 10.88% | 1,451,381 |
| 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 |