Relmada Therapeutics, Inc. - RLMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.6	2.65	2.65	2.72	2.42	1.05M
November 06, 2025	2.85	2.61	2.61	2.86	2.42	1.07M
November 05, 2025	2.55	2.51	2.51	2.84	2.43	978,113
November 04, 2025	2.21	2.77	2.77	2.81	2.19	22.69M
November 03, 2025	2.22	2.2	2.2	2.28	2.15	93,741
October 31, 2025	2.31	2.26	2.26	2.37	2.19	54,777
October 30, 2025	2.44	2.32	2.32	2.46	2.26	81,100
October 29, 2025	2.46	2.45	2.45	2.63	2.4	235,200
October 28, 2025	2.3	2.45	2.45	2.49	2.3	177,774
October 27, 2025	2.26	2.33	2.33	2.42	2.25	323,645
October 24, 2025	2.21	2.1	2.1	2.27	2.07	103,300
October 23, 2025	2.08	2.21	2.21	2.23	2.02	76,500
October 22, 2025	2.26	2.14	2.14	2.26	1.98	166,970
October 21, 2025	2.22	2.24	2.24	2.27	2.09	124,643
October 20, 2025	1.98	2.26	2.26	2.26	1.97	246,300
October 17, 2025	1.98	2.01	2.01	2.01	1.8	224,847
October 16, 2025	2.07	2.01	2.01	2.1	1.9	201,400
October 15, 2025	1.93	2.07	2.07	2.14	1.93	298,870
October 14, 2025	1.98	1.93	1.93	2.03	1.87	171,578
October 13, 2025	2.05	2.02	2.02	2.08	1.92	151,430
October 10, 2025	2.24	2.04	2.04	2.24	1.97	218,739
October 09, 2025	2.06	2.2	2.2	2.27	2.06	365,190
October 08, 2025	1.99	2.13	2.13	2.14	1.96	294,439
October 07, 2025	2.12	1.99	1.99	2.17	1.92	259,600
October 06, 2025	2.36	2.08	2.08	2.42	1.89	659,000
October 03, 2025	2.75	2.32	2.32	2.84	2.13	973,300
October 02, 2025	2.24	2.66	2.66	2.8	2.16	914,876
October 01, 2025	2.04	2.16	2.16	2.19	1.97	405,880
September 30, 2025	1.9	2.01	2.01	2.09	1.9	453,300
September 29, 2025	1.88	1.88	1.88	2.05	1.78	390,129
September 26, 2025	1.66	1.81	1.81	1.81	1.62	350,877
September 25, 2025	1.64	1.66	1.66	1.68	1.53	245,300
September 24, 2025	1.66	1.65	1.65	1.71	1.56	173,283
September 23, 2025	1.65	1.67	1.67	1.75	1.59	313,637
September 22, 2025	1.53	1.65	1.65	1.67	1.47	397,500
September 19, 2025	1.65	1.53	1.53	1.7	1.5	317,500
September 18, 2025	1.53	1.65	1.65	1.68	1.52	425,256
September 17, 2025	1.63	1.51	1.51	1.65	1.5	268,500
September 16, 2025	1.7	1.6	1.6	1.93	1.45	2.15M
September 15, 2025	1.58	1.67	1.67	1.68	1.51	485,600
September 12, 2025	1.52	1.59	1.59	1.6	1.46	426,151
September 11, 2025	1.64	1.52	1.52	1.66	1.44	434,027
September 10, 2025	1.56	1.61	1.61	1.72	1.52	469,100
September 09, 2025	1.62	1.56	1.56	1.65	1.5	236,863
September 08, 2025	1.65	1.6	1.6	1.68	1.44	680,400
September 05, 2025	1.35	1.65	1.65	1.69	1.3	1.11M
September 04, 2025	1.46	1.37	1.37	1.47	1.13	1.22M
September 03, 2025	1.47	1.47	1.47	1.74	1.33	2.32M
September 02, 2025	1.13	1.42	1.42	1.57	1.06	5.73M
August 29, 2025	0.83	1.12	1.12	1.19	0.82	16.78M
August 28, 2025	0.68	0.78	0.78	0.82	0.63	2.06M
August 27, 2025	0.65	0.67	0.67	0.69	0.61	328,956
August 26, 2025	0.61	0.66	0.66	0.66	0.6	244,613
August 25, 2025	0.63	0.62	0.62	0.64	0.61	71,520
August 22, 2025	0.61	0.63	0.63	0.64	0.6	98,600
August 21, 2025	0.61	0.61	0.61	0.64	0.59	68,600
August 20, 2025	0.62	0.61	0.61	0.62	0.59	24,100
August 19, 2025	0.67	0.62	0.62	0.68	0.59	197,961
August 18, 2025	0.65	0.66	0.66	0.69	0.63	119,300
August 15, 2025	0.61	0.65	0.65	0.66	0.59	182,100

Relmada Therapeutics, Inc. (RLMD) NASDAQ