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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	0.68	0.7	0.7	0.74	0.67	200,725
June 12, 2025	0.77	0.71	0.71	0.79	0.69	723,900
June 11, 2025	0.77	0.77	0.77	0.81	0.75	228,200
June 10, 2025	0.82	0.79	0.79	0.82	0.75	471,300
June 09, 2025	0.84	0.83	0.83	0.87	0.79	277,221
June 06, 2025	0.82	0.83	0.83	0.9	0.79	477,709
June 05, 2025	0.72	0.82	0.82	0.87	0.7	1.21M
June 04, 2025	0.68	0.74	0.74	0.75	0.65	302,614
June 03, 2025	0.69	0.7	0.7	0.71	0.68	221,300
June 02, 2025	0.73	0.71	0.71	0.73	0.66	417,920
May 30, 2025	0.73	0.75	0.75	0.77	0.69	590,027
May 29, 2025	0.72	0.72	0.72	0.75	0.68	618,549
May 28, 2025	0.69	0.72	0.72	0.74	0.65	1.18M
May 27, 2025	0.64	0.66	0.66	0.7	0.62	694,900
May 23, 2025	0.59	0.64	0.64	0.66	0.58	740,041
May 22, 2025	0.5	0.62	0.62	0.64	0.49	1.07M
May 21, 2025	0.65	0.52	0.52	0.66	0.49	2.17M
May 20, 2025	0.51	0.6	0.6	0.61	0.48	1.58M
May 19, 2025	0.47	0.51	0.51	0.52	0.44	769,917
May 16, 2025	0.4	0.46	0.46	0.5	0.4	1.45M
May 15, 2025	0.4	0.41	0.41	0.41	0.38	243,996
May 14, 2025	0.4	0.43	0.43	0.44	0.38	913,450
May 13, 2025	0.39	0.39	0.39	0.39	0.36	763,448
May 12, 2025	0.44	0.4	0.4	0.45	0.38	783,105
May 09, 2025	0.38	0.42	0.42	0.42	0.36	613,300
May 08, 2025	0.34	0.36	0.36	0.37	0.34	430,100
May 07, 2025	0.35	0.34	0.34	0.37	0.32	629,625
May 06, 2025	0.38	0.36	0.36	0.39	0.35	615,363
May 05, 2025	0.37	0.38	0.38	0.4	0.36	740,300
May 02, 2025	0.35	0.37	0.37	0.38	0.33	1.2M
May 01, 2025	0.32	0.35	0.35	0.38	0.32	2.14M
April 30, 2025	0.27	0.32	0.32	0.33	0.27	2.3M
April 29, 2025	0.32	0.28	0.28	0.33	0.27	4.7M
April 28, 2025	0.61	0.36	0.36	0.74	0.3	15.65M
April 25, 2025	0.74	0.65	0.65	0.74	0.57	1.8M
April 24, 2025	0.62	0.74	0.74	0.75	0.54	5.83M
April 23, 2025	0.41	0.69	0.69	0.7	0.41	33.76M
April 22, 2025	0.33	0.38	0.38	0.48	0.32	15.47M
April 21, 2025	0.3	0.32	0.32	0.34	0.3	801,100
April 17, 2025	0.29	0.29	0.29	0.31	0.29	96,320
April 16, 2025	0.3	0.29	0.29	0.31	0.27	138,002
April 15, 2025	0.3	0.31	0.31	0.31	0.29	250,647
April 14, 2025	0.33	0.3	0.3	0.33	0.3	245,400
April 11, 2025	0.28	0.3	0.29	0.3	0.27	259,700
April 10, 2025	0.27	0.29	0.29	0.29	0.26	274,700
April 09, 2025	0.26	0.26	0.26	0.28	0.24	341,000
April 08, 2025	0.25	0.25	0.25	0.26	0.25	366,084
April 07, 2025	0.27	0.26	0.26	0.28	0.25	433,215
April 04, 2025	0.28	0.27	0.27	0.28	0.25	378,326
April 03, 2025	0.29	0.28	0.28	0.33	0.28	353,810
April 02, 2025	0.29	0.3	0.3	0.3	0.28	511,200
April 01, 2025	0.27	0.27	0.27	0.28	0.26	167,000
March 31, 2025	0.29	0.27	0.27	0.3	0.26	298,100
March 28, 2025	0.31	0.3	0.3	0.31	0.26	673,257
March 27, 2025	0.32	0.3	0.3	0.32	0.3	319,800
March 26, 2025	0.32	0.31	0.31	0.32	0.3	321,900
March 25, 2025	0.32	0.32	0.32	0.32	0.29	1.3M
March 24, 2025	0.3	0.3	0.3	0.31	0.29	201,605
March 21, 2025	0.3	0.3	0.3	0.3	0.29	155,457
March 20, 2025	0.3	0.3	0.3	0.31	0.3	170,549

Relmada Therapeutics, Inc. (RLMD) NASDAQ