Skip to main content
Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
4.240
+0.240 (6.00%)
At close: Dec 5, 2025, 4:00 PM EST
4.220
-0.020 (-0.47%)
After-hours: Dec 5, 2025, 7:29 PM EST

Relmada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.034.313.994.244.246.00%637,299
Dec 4, 20254.044.073.834.004.00-1.48%878,526
Dec 3, 20254.054.253.704.064.060.50%1,519,616
Dec 2, 20254.394.463.934.044.04-8.60%1,390,577
Dec 1, 20254.504.503.954.424.42-2.00%902,238
Nov 28, 20254.194.564.154.514.517.64%339,039
Nov 26, 20254.304.303.864.194.19-1.64%760,898
Nov 25, 20254.374.383.994.264.26-0.93%787,708
Nov 24, 20254.274.354.054.304.300.70%716,293
Nov 21, 20254.304.373.814.274.27-1.16%1,174,542
Nov 20, 20254.274.554.144.324.323.35%1,179,783
Nov 19, 20254.505.124.074.184.18-2.11%2,464,062
Nov 18, 20253.944.393.734.274.277.56%753,501
Nov 17, 20253.934.323.903.973.970.51%957,833
Nov 14, 20253.544.343.313.953.951.80%2,301,237
Nov 13, 20253.844.283.753.883.88-0.77%1,169,033
Nov 12, 20253.333.953.323.913.9118.84%1,954,796
Nov 11, 20253.033.712.973.293.299.30%1,275,499
Nov 10, 20252.653.082.653.013.0113.58%1,611,518
Nov 7, 20252.602.722.422.652.651.53%1,051,947
Nov 6, 20252.852.862.422.612.613.98%1,070,126
Nov 5, 20252.552.842.432.512.51-9.39%978,113
Nov 4, 20252.212.812.192.772.7725.91%22,692,162
Nov 3, 20252.222.282.152.202.20-2.65%93,741
Oct 31, 20252.312.372.192.262.26-2.59%54,777
Oct 30, 20252.442.462.262.322.32-5.31%81,088
Oct 29, 20252.462.632.402.452.45-235,167
Oct 28, 20252.302.492.302.452.455.15%177,774
Oct 27, 20252.262.422.252.332.3310.95%323,645
Oct 24, 20252.212.272.072.102.10-4.98%103,260
Oct 23, 20252.082.232.022.212.213.27%76,489
Oct 22, 20252.262.261.982.142.14-4.46%166,970
Oct 21, 20252.222.272.092.242.24-0.88%124,643
Oct 20, 20251.982.261.972.262.2612.44%246,299
Oct 17, 20251.982.011.802.012.01-224,847
Oct 16, 20252.072.101.902.012.01-2.90%201,390
Oct 15, 20251.932.141.932.072.077.25%298,870
Oct 14, 20251.982.031.871.931.93-4.46%171,578
Oct 13, 20252.052.081.922.022.02-0.98%151,430
Oct 10, 20252.242.241.972.042.04-7.27%218,739
Oct 9, 20252.062.272.062.202.203.29%365,190
Oct 8, 20251.992.141.962.132.137.04%294,439
Oct 7, 20252.122.171.921.991.99-4.33%259,560
Oct 6, 20252.362.421.892.082.08-10.34%658,960
Oct 3, 20252.752.842.132.322.32-12.78%973,261
Oct 2, 20252.242.802.162.662.6623.15%921,330
Oct 1, 20252.042.191.972.162.167.46%405,880
Sep 30, 20251.902.091.902.012.016.91%453,281
Sep 29, 20251.882.051.781.881.883.87%390,129
Sep 26, 20251.661.811.621.811.819.04%350,877
Sep 25, 20251.641.681.531.661.660.61%245,300
Sep 24, 20251.661.711.561.651.65-1.20%173,283
Sep 23, 20251.651.751.601.671.671.21%313,692
Sep 22, 20251.531.671.471.651.657.84%397,506
Sep 19, 20251.651.701.501.531.53-7.27%317,465
Sep 18, 20251.531.681.521.651.659.27%427,950
Sep 17, 20251.631.651.501.511.51-5.63%268,517
Sep 16, 20251.701.941.451.601.60-4.19%2,149,211
Sep 15, 20251.581.681.511.671.675.03%485,550
Sep 12, 20251.521.601.461.591.594.61%426,151
Sep 11, 20251.641.661.441.521.52-5.59%434,027
Sep 10, 20251.561.721.521.611.613.21%469,100
Sep 9, 20251.621.651.501.561.56-2.50%240,919
Sep 8, 20251.651.681.441.601.60-3.03%680,365
Sep 5, 20251.341.691.301.651.6520.44%1,139,243
Sep 4, 20251.461.481.131.371.37-6.80%1,219,888
Sep 3, 20251.471.741.331.471.473.52%2,318,763
Sep 2, 20251.131.571.061.421.4226.79%5,849,680
Aug 29, 20250.831.190.821.121.1244.52%16,776,036
Aug 28, 20250.680.820.630.780.7815.76%2,058,819
Aug 27, 20250.650.690.610.670.671.22%328,956
Aug 26, 20250.610.660.600.660.665.99%244,613
Aug 25, 20250.630.640.610.620.62-0.48%71,520
Aug 22, 20250.610.640.600.630.632.79%98,595
Aug 21, 20250.610.640.590.610.61-0.41%68,594
Aug 20, 20250.620.620.590.610.61-1.38%24,060
Aug 19, 20250.670.690.590.620.62-6.46%197,990
Aug 18, 20250.650.690.630.660.662.77%119,255
Aug 15, 20250.610.660.590.650.656.41%182,089
Aug 14, 20250.560.610.560.610.616.86%150,750
Aug 13, 20250.590.590.560.570.57-3.37%208,586
Aug 12, 20250.650.660.560.590.594.42%445,880
Aug 11, 20250.580.590.550.560.56-4.14%141,657
Aug 8, 20250.600.600.580.590.59-2.41%80,901
Aug 7, 20250.600.630.590.600.600.48%66,356
Aug 6, 20250.580.600.570.600.605.27%67,587
Aug 5, 20250.600.610.570.570.57-7.48%195,377
Aug 4, 20250.600.620.590.620.624.17%140,830
Aug 1, 20250.610.630.590.590.59-5.14%328,069
Jul 31, 20250.640.650.620.620.62-2.77%64,707
Jul 30, 20250.610.670.600.640.642.35%88,895
Jul 29, 20250.620.640.600.630.63-2.34%52,749
Jul 28, 20250.670.690.630.640.64-0.97%134,775
Jul 25, 20250.650.690.640.650.65-2.78%83,458
Jul 24, 20250.720.720.600.670.67-7.48%460,256
Jul 23, 20250.640.740.630.720.7214.95%872,251
Jul 22, 20250.600.640.580.630.631.87%254,450
Jul 21, 20250.570.620.560.610.616.41%259,162
Jul 18, 20250.600.620.560.580.58-3.04%215,190
Jul 17, 20250.610.630.590.600.60-1.85%94,992