Want to see RLMD full AI Analyst Report?
Relmada Therapeutics (RLMD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.42 | 3.66 | 3.30 | 3.58 | 3.58 | +4.07% | 1,413,729 | 1.08 |
| Oct 29, 2026 | 3.38 | 3.49 | 3.29 | 3.44 | 3.44 | +2.69% | 1,608,780 | 1.24 |
| Oct 28, 2026 | 3.21 | 3.36 | 3.18 | 3.35 | 3.35 | +4.36% | 1,614,697 | 1.24 |
| Oct 27, 2026 | 3.22 | 3.33 | 3.18 | 3.21 | 3.21 | -0.62% | 1,673,656 | 1.30 |
| Oct 26, 2026 | 3.30 | 3.31 | 3.22 | 3.23 | 3.23 | -1.22% | 775,829 | 0.60 |
| Oct 23, 2026 | 3.26 | 3.34 | 3.18 | 3.27 | 3.27 | -0.61% | 1,100,740 | 0.85 |
| Oct 22, 2026 | 3.27 | 3.41 | 3.15 | 3.29 | 3.29 | +2.49% | 6,281,136 | 5.17 |
| Oct 21, 2026 | 3.35 | 3.40 | 3.19 | 3.21 | 3.21 | -4.46% | 1,720,536 | 1.42 |
| Oct 20, 2026 | 3.17 | 3.40 | 3.16 | 3.36 | 3.36 | +6.33% | 740,282 | 0.60 |
| Oct 19, 2026 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | +1.94% | 746,303 | 0.60 |
| Oct 16, 2026 | 3.21 | 3.29 | 3.07 | 3.10 | 3.10 | -3.13% | 1,279,357 | 1.02 |
| Oct 15, 2026 | 3.27 | 3.35 | 3.19 | 3.20 | 3.20 | -1.23% | 909,041 | 0.71 |
| Oct 14, 2026 | 3.31 | 3.37 | 3.20 | 3.24 | 3.24 | -3.57% | 1,354,317 | 1.03 |
| Oct 13, 2026 | 3.50 | 3.55 | 3.36 | 3.36 | 3.36 | -4.27% | 1,424,367 | 1.08 |
| Oct 12, 2026 | 3.39 | 3.54 | 3.32 | 3.51 | 3.51 | +3.54% | 1,423,670 | 1.08 |
| Oct 09, 2026 | 3.18 | 3.54 | 3.16 | 3.39 | 3.39 | +6.94% | 1,730,502 | 1.33 |
| Oct 08, 2026 | 3.23 | 3.32 | 3.10 | 3.17 | 3.17 | -2.46% | 1,886,414 | 1.44 |
| Oct 07, 2026 | 3.26 | 3.36 | 3.24 | 3.25 | 3.25 | -0.91% | 1,497,317 | 1.15 |
| Oct 06, 2026 | 3.50 | 3.50 | 3.27 | 3.28 | 3.28 | -5.75% | 1,735,689 | 1.33 |
| Oct 05, 2026 | 3.60 | 3.70 | 3.42 | 3.48 | 3.48 | -3.33% | 1,282,538 | 0.98 |
| Oct 02, 2026 | 3.72 | 3.73 | 3.60 | 3.60 | 3.60 | -1.64% | 1,209,548 | 0.91 |
| Oct 01, 2026 | 3.73 | 3.80 | 3.65 | 3.66 | 3.66 | -2.92% | 1,358,329 | 1.03 |
| Sep 30, 2026 | 3.78 | 3.85 | 3.72 | 3.77 | 3.77 | +1.07% | 999,525 | 0.77 |
| Sep 29, 2026 | 3.82 | 3.89 | 3.70 | 3.73 | 3.73 | -1.58% | 863,545 | 0.66 |
| Sep 28, 2026 | 3.80 | 3.86 | 3.71 | 3.79 | 3.79 | -1.04% | 986,628 | 0.74 |
| Sep 25, 2026 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | +0.52% | 1,311,049 | 0.97 |
| Sep 24, 2026 | 3.74 | 3.88 | 3.66 | 3.81 | 3.81 | +0.79% | 1,325,332 | 0.97 |
| Sep 23, 2026 | 4.26 | 4.26 | 3.77 | 3.78 | 3.78 | -10.85% | 1,130,083 | 0.71 |
| Sep 22, 2026 | 4.16 | 4.27 | 4.15 | 4.24 | 4.24 | +1.92% | 662,654 | 0.41 |
| Sep 21, 2026 | 4.13 | 4.24 | 4.08 | 4.16 | 4.16 | +0.97% | 552,734 | 0.34 |
| Sep 18, 2026 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | -1.90% | 2,069,829 | 1.27 |
| Sep 17, 2026 | 4.28 | 4.39 | 4.18 | 4.20 | 4.20 | -0.47% | 772,868 | 0.47 |
| Sep 16, 2026 | 4.45 | 4.57 | 4.21 | 4.22 | 4.22 | -4.95% | 824,376 | 0.49 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.30 | 4.44 | 4.44 | +0.00% | 1,998,635 | 1.18 |
| Sep 14, 2026 | 4.52 | 4.56 | 4.42 | 4.44 | 4.44 | -1.77% | 1,264,731 | 0.74 |
| Sep 11, 2026 | 4.60 | 4.65 | 4.30 | 4.52 | 4.52 | +11.06% | 2,629,279 | 1.54 |
| Sep 10, 2026 | 4.25 | 4.25 | 4.00 | 4.07 | 4.07 | -0.49% | 2,808,981 | 1.67 |
| Sep 09, 2026 | 4.24 | 4.28 | 4.09 | 4.09 | 4.09 | -3.76% | 1,590,041 | 0.95 |
| Sep 08, 2026 | 4.40 | 4.43 | 4.13 | 4.25 | 4.25 | -4.06% | 1,697,806 | 1.02 |
| Sep 07, 2026 | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | +1.37% | 675,555 | 0.40 |
| Sep 03, 2026 | 4.55 | 4.58 | 4.33 | 4.37 | 4.37 | -3.74% | 847,497 | 0.49 |
| Sep 02, 2026 | 4.54 | 4.59 | 4.37 | 4.54 | 4.54 | +1.79% | 1,416,552 | 0.83 |
| Sep 01, 2026 | 4.31 | 4.51 | 4.31 | 4.46 | 4.46 | +2.29% | 944,055 | 0.56 |
| Aug 31, 2026 | 4.31 | 4.40 | 4.29 | 4.36 | 4.36 | +0.69% | 628,242 | 0.36 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.32 | 4.33 | 4.33 | -4.20% | 678,358 | 0.39 |
| Aug 27, 2026 | 4.53 | 4.58 | 4.49 | 4.52 | 4.52 | -0.66% | 496,494 | 0.29 |
| Aug 26, 2026 | 4.57 | 4.60 | 4.46 | 4.55 | 4.55 | -0.87% | 476,693 | 0.28 |
| Aug 25, 2026 | 4.63 | 4.73 | 4.57 | 4.59 | 4.59 | +0.22% | 1,025,381 | 0.60 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.38 | 4.58 | 4.58 | -1.08% | 935,748 | 0.54 |
