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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.56	0.61	0.61	0.61	0.56	150,750
August 13, 2025	0.59	0.57	0.57	0.59	0.56	208,600
August 12, 2025	0.65	0.59	0.59	0.66	0.56	445,880
August 11, 2025	0.58	0.56	0.56	0.59	0.55	141,700
August 08, 2025	0.6	0.59	0.59	0.6	0.57	80,901
August 07, 2025	0.6	0.6	0.6	0.63	0.59	66,356
August 06, 2025	0.58	0.6	0.6	0.6	0.57	67,600
August 05, 2025	0.6	0.57	0.57	0.61	0.57	195,400
August 04, 2025	0.6	0.62	0.62	0.62	0.59	140,830
August 01, 2025	0.61	0.59	0.59	0.63	0.59	328,100
July 31, 2025	0.64	0.62	0.62	0.65	0.62	64,707
July 30, 2025	0.61	0.64	0.64	0.67	0.6	88,900
July 29, 2025	0.62	0.63	0.63	0.64	0.6	52,749
July 28, 2025	0.67	0.64	0.64	0.69	0.63	134,800
July 25, 2025	0.65	0.65	0.65	0.69	0.64	83,458
July 24, 2025	0.72	0.67	0.67	0.72	0.6	460,300
July 23, 2025	0.64	0.72	0.72	0.74	0.63	872,251
July 22, 2025	0.6	0.63	0.63	0.64	0.58	254,450
July 21, 2025	0.57	0.61	0.61	0.62	0.56	259,200
July 18, 2025	0.6	0.58	0.58	0.62	0.56	215,190
July 17, 2025	0.61	0.6	0.6	0.63	0.59	95,000
July 16, 2025	0.63	0.61	0.61	0.66	0.6	256,609
July 15, 2025	0.61	0.63	0.63	0.65	0.61	110,068
July 14, 2025	0.61	0.63	0.63	0.64	0.61	69,942
July 11, 2025	0.68	0.61	0.61	0.68	0.61	90,193
July 10, 2025	0.6	0.67	0.67	0.69	0.6	214,938
July 09, 2025	0.61	0.61	0.61	0.64	0.6	199,020
July 08, 2025	0.61	0.61	0.61	0.68	0.61	151,512
July 07, 2025	0.61	0.61	0.61	0.64	0.6	154,310
July 03, 2025	0.62	0.63	0.63	0.67	0.62	297,700

Relmada Therapeutics, Inc. (RLMD) NASDAQ