Price Alert

Relmada Therapeutics Inc. (RLMD)

NASDAQ: RLMD · Real-Time Price · USD

1.65

0.28 (20.44%)

At close: Sep 05, 2025, 3:59 PM

1.63

-1.13%

After-hours: Sep 05, 2025, 07:50 PM EDT

RLMD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	1.34	1.69	1.30	1.65	1.65	20.44%	1,107,738
Sep 4, 2025	1.46	1.47	1.13	1.37	1.37	-6.80%	1,219,900
Sep 3, 2025	1.47	1.74	1.33	1.47	1.47	3.52%	2,318,800
Sep 2, 2025	1.13	1.57	1.06	1.42	1.42	26.79%	5,849,700
Aug 29, 2025	0.83	1.19	0.82	1.12	1.12	43.59%	16,776,036
Aug 28, 2025	0.68	0.82	0.63	0.78	0.78	16.42%	2,058,819
Aug 27, 2025	0.65	0.69	0.61	0.67	0.67	1.52%	328,956
Aug 26, 2025	0.61	0.66	0.60	0.66	0.66	6.45%	244,613
Aug 25, 2025	0.63	0.64	0.60	0.62	0.62	-1.59%	71,520
Aug 22, 2025	0.61	0.64	0.60	0.63	0.63	3.28%	98,600
Aug 21, 2025	0.61	0.64	0.59	0.61	0.61	0.00%	68,600
Aug 20, 2025	0.62	0.62	0.59	0.61	0.61	-1.61%	24,100
Aug 19, 2025	0.67	0.69	0.59	0.62	0.62	-6.06%	198,000
Aug 18, 2025	0.65	0.69	0.63	0.66	0.66	1.54%	119,300
Aug 15, 2025	0.61	0.66	0.59	0.65	0.65	6.56%	182,100
Aug 14, 2025	0.56	0.61	0.56	0.61	0.61	7.02%	150,750
Aug 13, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	208,600
Aug 12, 2025	0.65	0.66	0.56	0.59	0.59	5.36%	445,880
Aug 11, 2025	0.58	0.59	0.55	0.56	0.56	-5.08%	141,700
Aug 8, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	80,901