Relmada Therapeutics, Inc. (RLMD)
NASDAQ: RLMD · Real-Time Price · USD
7.24
+0.21 (2.99%)
At close: Apr 28, 2026, 4:00 PM EDT
7.50
+0.26 (3.59%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Relmada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.00 | 7.26 | 6.82 | 7.24 | 7.24 | 2.99% | 1,097,103 |
| Apr 27, 2026 | 7.21 | 7.59 | 6.89 | 7.03 | 7.03 | -2.50% | 1,416,302 |
| Apr 24, 2026 | 7.26 | 7.27 | 6.98 | 7.21 | 7.21 | -0.55% | 681,269 |
| Apr 23, 2026 | 7.07 | 7.33 | 6.99 | 7.25 | 7.25 | 2.69% | 742,352 |
| Apr 22, 2026 | 7.22 | 7.37 | 7.02 | 7.06 | 7.06 | -1.12% | 1,203,821 |
| Apr 21, 2026 | 7.41 | 7.41 | 6.86 | 7.14 | 7.14 | -3.12% | 1,977,974 |
| Apr 20, 2026 | 7.50 | 7.66 | 7.25 | 7.37 | 7.37 | -1.47% | 2,201,072 |
| Apr 17, 2026 | 7.15 | 7.54 | 7.03 | 7.48 | 7.48 | 6.86% | 2,384,543 |
| Apr 16, 2026 | 7.20 | 7.20 | 6.81 | 7.00 | 7.00 | -2.51% | 1,854,599 |
| Apr 15, 2026 | 7.18 | 7.21 | 6.98 | 7.18 | 7.18 | -0.14% | 1,268,238 |
| Apr 14, 2026 | 7.48 | 7.67 | 7.16 | 7.19 | 7.19 | -2.57% | 1,427,578 |
| Apr 13, 2026 | 7.28 | 7.57 | 7.10 | 7.38 | 7.38 | 1.23% | 1,318,752 |
| Apr 10, 2026 | 7.72 | 7.94 | 7.16 | 7.29 | 7.29 | -4.20% | 1,764,081 |
| Apr 9, 2026 | 6.99 | 7.65 | 6.93 | 7.61 | 7.61 | 8.56% | 1,554,757 |
| Apr 8, 2026 | 6.93 | 7.07 | 6.84 | 7.01 | 7.01 | 3.85% | 683,663 |
| Apr 7, 2026 | 6.80 | 6.88 | 6.61 | 6.75 | 6.75 | -2.17% | 833,920 |
| Apr 6, 2026 | 6.88 | 7.10 | 6.81 | 6.90 | 6.90 | -1.29% | 682,657 |
| Apr 2, 2026 | 6.86 | 7.05 | 6.60 | 6.99 | 6.99 | -1.55% | 1,845,890 |
| Apr 1, 2026 | 7.08 | 7.37 | 6.94 | 7.10 | 7.10 | 2.01% | 1,737,780 |
| Mar 31, 2026 | 6.51 | 6.96 | 6.38 | 6.96 | 6.96 | 9.09% | 2,185,032 |
| Mar 30, 2026 | 6.47 | 6.53 | 6.28 | 6.38 | 6.38 | -0.78% | 750,371 |
| Mar 27, 2026 | 6.46 | 6.65 | 6.32 | 6.43 | 6.43 | -1.53% | 738,824 |
| 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 |
| Mar 6, 2026 | 4.40 | 4.70 | 4.37 | 4.45 | 4.45 | 0.45% | 450,015 |
| Mar 5, 2026 | 4.66 | 4.66 | 4.23 | 4.43 | 4.43 | -7.13% | 591,208 |
| Mar 4, 2026 | 4.73 | 4.89 | 4.56 | 4.77 | 4.77 | 2.14% | 258,224 |
| Mar 3, 2026 | 4.76 | 4.84 | 4.45 | 4.67 | 4.67 | -3.51% | 340,094 |
| Mar 2, 2026 | 4.53 | 4.91 | 4.43 | 4.84 | 4.84 | 6.14% | 575,384 |
| Feb 27, 2026 | 4.59 | 4.63 | 4.42 | 4.56 | 4.56 | -0.87% | 276,683 |
| Feb 26, 2026 | 4.57 | 4.67 | 4.27 | 4.60 | 4.60 | 1.10% | 372,893 |
| Feb 25, 2026 | 4.30 | 4.59 | 4.24 | 4.55 | 4.55 | 6.81% | 778,283 |
| Feb 24, 2026 | 4.08 | 4.52 | 4.08 | 4.26 | 4.26 | 5.71% | 1,075,242 |
| Feb 23, 2026 | 4.12 | 4.17 | 3.97 | 4.03 | 4.03 | -2.42% | 227,381 |
| Feb 20, 2026 | 4.29 | 4.43 | 4.00 | 4.13 | 4.13 | -5.28% | 705,371 |
| Feb 19, 2026 | 4.05 | 4.47 | 4.03 | 4.36 | 4.36 | 6.86% | 1,940,111 |
| Feb 18, 2026 | 3.65 | 4.19 | 3.65 | 4.08 | 4.08 | 12.09% | 896,992 |
| Feb 17, 2026 | 3.72 | 3.73 | 3.45 | 3.64 | 3.64 | -2.15% | 406,569 |
| Feb 13, 2026 | 3.90 | 3.93 | 3.72 | 3.72 | 3.72 | -4.62% | 198,892 |
| Feb 12, 2026 | 4.02 | 4.02 | 3.71 | 3.90 | 3.90 | -2.50% | 287,672 |
| Feb 11, 2026 | 4.06 | 4.07 | 3.79 | 4.00 | 4.00 | -0.50% | 523,195 |
| Feb 10, 2026 | 4.17 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 421,150 |
| Feb 9, 2026 | 3.91 | 4.35 | 3.78 | 4.20 | 4.20 | 8.25% | 803,676 |
| Feb 6, 2026 | 3.61 | 3.95 | 3.60 | 3.88 | 3.88 | 7.78% | 478,812 |
| Feb 5, 2026 | 3.63 | 3.80 | 3.48 | 3.60 | 3.60 | -1.37% | 580,615 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.22 | 3.65 | 3.65 | -3.95% | 1,129,059 |
| Feb 3, 2026 | 3.83 | 3.91 | 3.71 | 3.80 | 3.80 | -0.78% | 601,579 |
| Feb 2, 2026 | 3.51 | 3.93 | 3.51 | 3.83 | 3.83 | 7.89% | 716,240 |
| Jan 30, 2026 | 3.89 | 3.91 | 3.54 | 3.55 | 3.55 | -9.21% | 381,716 |
| Jan 29, 2026 | 3.95 | 4.01 | 3.89 | 3.91 | 3.91 | -1.01% | 357,610 |
| Jan 28, 2026 | 4.10 | 4.10 | 3.86 | 3.95 | 3.95 | -3.66% | 425,957 |
| Jan 27, 2026 | 3.97 | 4.18 | 3.97 | 4.10 | 4.10 | 3.27% | 687,537 |
| Jan 26, 2026 | 3.91 | 4.08 | 3.78 | 3.97 | 3.97 | 1.79% | 624,720 |
| Jan 23, 2026 | 4.31 | 4.53 | 3.90 | 3.90 | 3.90 | -1.52% | 909,530 |
| Jan 22, 2026 | 3.83 | 4.07 | 3.78 | 3.96 | 3.96 | 3.94% | 434,825 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.70 | 3.81 | 3.81 | -3.30% | 369,602 |
| Jan 20, 2026 | 3.67 | 4.08 | 3.59 | 3.94 | 3.94 | 5.35% | 829,005 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 541,562 |
| Jan 15, 2026 | 3.87 | 3.97 | 3.75 | 3.80 | 3.80 | -1.04% | 515,949 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.77 | 3.84 | 3.84 | -5.42% | 413,957 |
| Jan 13, 2026 | 4.09 | 4.21 | 3.91 | 4.06 | 4.06 | -1.22% | 608,176 |
| Jan 12, 2026 | 4.31 | 4.45 | 4.07 | 4.11 | 4.11 | -4.64% | 497,563 |
| Jan 9, 2026 | 4.45 | 4.47 | 4.25 | 4.31 | 4.31 | -2.71% | 282,270 |
| Jan 8, 2026 | 4.30 | 4.49 | 4.21 | 4.43 | 4.43 | 2.55% | 410,856 |
| Jan 7, 2026 | 4.08 | 4.35 | 4.05 | 4.32 | 4.32 | 5.88% | 601,983 |
| Jan 6, 2026 | 4.23 | 4.27 | 4.05 | 4.08 | 4.08 | -3.55% | 380,419 |
| Jan 5, 2026 | 4.37 | 4.48 | 3.98 | 4.23 | 4.23 | -3.20% | 561,781 |
| Jan 2, 2026 | 4.91 | 4.99 | 4.20 | 4.37 | 4.37 | -9.52% | 983,472 |
| Dec 31, 2025 | 4.53 | 4.84 | 4.44 | 4.83 | 4.83 | 6.62% | 809,976 |
| Dec 30, 2025 | 4.46 | 4.60 | 4.33 | 4.53 | 4.53 | 1.80% | 439,580 |
| Dec 29, 2025 | 4.46 | 4.62 | 4.28 | 4.45 | 4.45 | -1.33% | 407,215 |
| Dec 26, 2025 | 4.57 | 4.69 | 4.43 | 4.51 | 4.51 | -1.96% | 236,674 |
| Dec 24, 2025 | 4.49 | 4.75 | 4.33 | 4.60 | 4.60 | 2.45% | 335,397 |
| Dec 23, 2025 | 4.51 | 4.60 | 4.44 | 4.49 | 4.49 | - | 511,252 |
| Dec 22, 2025 | 4.60 | 4.63 | 4.38 | 4.49 | 4.49 | 3.22% | 913,446 |
| Dec 19, 2025 | 4.16 | 4.41 | 4.15 | 4.35 | 4.35 | 4.82% | 3,414,060 |
| Dec 18, 2025 | 4.03 | 4.30 | 4.02 | 4.15 | 4.15 | 3.49% | 569,263 |
| Dec 17, 2025 | 4.56 | 4.58 | 3.98 | 4.01 | 4.01 | -10.89% | 960,655 |
| Dec 16, 2025 | 4.33 | 4.79 | 4.33 | 4.50 | 4.50 | 3.21% | 1,229,319 |
| Dec 15, 2025 | 4.12 | 4.45 | 4.01 | 4.36 | 4.36 | 7.39% | 635,459 |
| Dec 12, 2025 | 4.22 | 4.59 | 4.01 | 4.06 | 4.06 | -3.10% | 1,621,941 |
| Dec 11, 2025 | 4.40 | 4.72 | 4.17 | 4.19 | 4.19 | -5.20% | 1,793,246 |
| Dec 10, 2025 | 4.15 | 4.51 | 4.13 | 4.42 | 4.42 | 6.76% | 583,880 |
| Dec 9, 2025 | 4.17 | 4.60 | 4.00 | 4.14 | 4.14 | -0.72% | 1,228,579 |
| Dec 8, 2025 | 4.28 | 4.35 | 3.95 | 4.17 | 4.17 | -1.65% | 883,344 |
| Dec 5, 2025 | 4.03 | 4.31 | 3.99 | 4.24 | 4.24 | 6.00% | 637,302 |
| Dec 4, 2025 | 4.04 | 4.07 | 3.83 | 4.00 | 4.00 | -1.48% | 878,539 |
| Dec 3, 2025 | 4.05 | 4.25 | 3.70 | 4.06 | 4.06 | 0.50% | 1,521,582 |