5 DAY PERFORMANCE
+35.03%
1 MONTH PERFORMANCE
+11.86%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
+84.79%
YEAR-TO-DATE PERFORMANCE
+48.45%
1 YEAR PERFORMANCE
+1,091.23%
Relmada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.52 | $5.02 (-9.15%) | $5.55 | $4.97 | 1.19 M | $572.56 M |
| 08/06/2026 | $5.44 | $5.37 (-1.29%) | $5.58 | $5.32 | 984.26 K | $603.46 M |
| 08/05/2026 | $5.51 | $5.44 (-1.27%) | $5.54 | $5.33 | 827.31 K | $611.33 M |
| 08/04/2026 | $5.33 | $5.47 (2.63%) | $5.56 | $5.33 | 1.20 M | $614.70 M |
| 08/03/2026 | $5.26 | $5.30 (0.76%) | $5.46 | $5.06 | 1.07 M | $595.59 M |
| 07/31/2026 | $5.38 | $5.31 (-1.3%) | $5.40 | $5.00 | 1.72 M | $459.83 M |
| 07/30/2026 | $5.22 | $5.35 (2.49%) | $5.43 | $5.19 | 940.10 K | $463.29 M |
| 07/29/2026 | $5.23 | $5.14 (-1.72%) | $5.35 | $5.01 | 1.22 M | $445.11 M |
| 07/28/2026 | $5.15 | $5.23 (1.55%) | $5.27 | $5.05 | 1.51 M | $452.90 M |
| 07/27/2026 | $5.17 | $5.20 (0.58%) | $5.36 | $5.09 | 899.01 K | $450.30 M |
| 07/24/2026 | $5.21 | $5.18 (-0.58%) | $5.26 | $4.94 | 1.65 M | $448.57 M |
| 07/23/2026 | $4.89 | $5.20 (6.34%) | $5.22 | $4.85 | 1.43 M | $450.30 M |
| 07/22/2026 | $5.21 | $5.00 (-4.03%) | $5.25 | $4.95 | 1.55 M | $432.98 M |
| 07/21/2026 | $5.00 | $5.30 (6%) | $5.44 | $4.86 | 2.67 M | $458.96 M |
| 07/20/2026 | $5.28 | $5.00 (-5.3%) | $5.48 | $4.96 | 2.53 M | $432.98 M |
| 07/17/2026 | $5.47 | $5.24 (-4.2%) | $5.70 | $5.18 | 3.24 M | $453.77 M |
| 07/16/2026 | $6.25 | $5.46 (-12.64%) | $6.26 | $5.43 | 1.87 M | $472.82 M |
| 07/15/2026 | $6.20 | $6.21 (0.16%) | $6.26 | $6.07 | 985.91 K | $537.77 M |
| 07/14/2026 | $6.54 | $6.21 (-5.05%) | $6.58 | $6.21 | 969.11 K | $537.77 M |
| 07/13/2026 | $6.38 | $6.45 (1.1%) | $6.51 | $6.28 | 2.15 M | $558.55 M |
| 07/10/2026 | $6.51 | $6.41 (-1.54%) | $6.53 | $6.19 | 1.44 M | $555.09 M |
| 07/09/2026 | $6.38 | $6.51 (2.04%) | $6.61 | $6.38 | 1.44 M | $563.75 M |
| 07/08/2026 | $6.35 | $6.41 (0.94%) | $6.67 | $6.32 | 1.97 M | $555.09 M |
| 07/07/2026 | $6.34 | $6.41 (1.1%) | $6.56 | $6.04 | 1.87 M | $555.09 M |
| 07/06/2026 | $6.30 | $6.33 (0.48%) | $6.54 | $6.26 | 1.24 M | $548.16 M |
| 07/02/2026 | $6.44 | $6.28 (-2.48%) | $6.61 | $6.27 | 1.45 M | $543.83 M |
| 07/01/2026 | $6.88 | $6.39 (-7.12%) | $6.97 | $6.30 | 2.14 M | $553.35 M |
| 06/30/2026 | $6.95 | $6.92 (-0.43%) | $7.10 | $6.79 | 2.32 M | $599.25 M |
| 06/29/2026 | $6.61 | $6.98 (5.6%) | $7.05 | $6.50 | 2.32 M | $604.45 M |
| 06/26/2026 | $6.40 | $6.69 (4.53%) | $6.95 | $6.40 | 15.61 M | $579.33 M |
| 06/25/2026 | $6.50 | $6.45 (-0.77%) | $6.80 | $6.38 | 2.40 M | $558.55 M |
| 06/24/2026 | $6.82 | $6.51 (-4.55%) | $6.93 | $6.50 | 1.83 M | $563.75 M |
| 06/23/2026 | $6.74 | $6.77 (0.45%) | $7.02 | $6.66 | 1.67 M | $586.26 M |
| 06/22/2026 | $6.75 | $6.89 (2.07%) | $7.12 | $6.62 | 1.44 M | $596.65 M |
| 06/18/2026 | $6.74 | $6.73 (-0.15%) | $6.84 | $6.48 | 4.11 M | $582.80 M |
| 06/17/2026 | $6.55 | $6.60 (0.76%) | $6.92 | $6.48 | 1.36 M | $571.54 M |
| 06/16/2026 | $6.37 | $6.55 (2.83%) | $6.59 | $6.27 | 2.02 M | $567.21 M |
| 06/15/2026 | $6.67 | $6.37 (-4.5%) | $6.97 | $6.34 | 3.08 M | $551.62 M |
| 06/12/2026 | $6.55 | $6.65 (1.53%) | $6.95 | $6.51 | 1.13 M | $575.87 M |
| 06/11/2026 | $6.43 | $6.52 (1.4%) | $6.62 | $6.36 | 865.40 K | $564.61 M |
| 06/10/2026 | $6.27 | $6.38 (1.75%) | $6.67 | $6.22 | 1.46 M | $552.49 M |
| 06/09/2026 | $5.84 | $6.27 (7.36%) | $6.31 | $5.64 | 1.69 M | $542.96 M |
| 06/08/2026 | $6.04 | $5.72 (-5.3%) | $6.10 | $5.69 | 1.58 M | $495.33 M |
| 06/05/2026 | $6.26 | $5.95 (-4.95%) | $6.35 | $5.84 | 1.26 M | $515.25 M |
| 06/04/2026 | $6.31 | $6.31 (0%) | $6.44 | $6.24 | 817.11 K | $546.43 M |
| 06/03/2026 | $6.41 | $6.33 (-1.25%) | $6.49 | $6.25 | 798.70 K | $548.16 M |
| 06/02/2026 | $6.79 | $6.42 (-5.45%) | $6.82 | $6.12 | 1.91 M | $555.95 M |
| 06/01/2026 | $7.09 | $6.85 (-3.39%) | $7.12 | $6.82 | 711.14 K | $593.19 M |
| 05/29/2026 | $7.20 | $7.21 (0.14%) | $7.31 | $7.09 | 946.34 K | $624.36 M |
| 05/28/2026 | $7.26 | $7.25 (-0.14%) | $7.34 | $7.20 | 501.35 K | $627.83 M |
| 05/27/2026 | $7.18 | $7.26 (1.11%) | $7.39 | $7.15 | 557.98 K | $628.69 M |
| 05/26/2026 | $7.08 | $7.17 (1.27%) | $7.18 | $6.88 | 726.40 K | $620.90 M |
| 05/22/2026 | $7.26 | $7.04 (-3.03%) | $7.50 | $7.01 | 668.70 K | $609.64 M |
| 05/21/2026 | $7.10 | $7.21 (1.55%) | $7.34 | $6.98 | 723.09 K | $624.36 M |
| 05/20/2026 | $7.04 | $7.17 (1.85%) | $7.22 | $6.86 | 763.93 K | $620.90 M |
| 05/19/2026 | $6.32 | $7.03 (11.23%) | $7.04 | $6.30 | 1.46 M | $608.78 M |
| 05/18/2026 | $6.95 | $6.34 (-8.78%) | $7.01 | $6.17 | 2.39 M | $549.02 M |
| 05/15/2026 | $7.19 | $6.90 (-4.03%) | $7.33 | $6.77 | 1.44 M | $597.52 M |
| 05/14/2026 | $7.48 | $7.42 (-0.8%) | $7.54 | $7.22 | 423.30 K | $642.55 M |
| 05/13/2026 | $7.45 | $7.49 (0.54%) | $7.67 | $7.00 | 1.04 M | $648.61 M |
| 05/12/2026 | $7.28 | $7.45 (2.34%) | $7.48 | $7.09 | 1.44 M | $645.15 M |
| 05/11/2026 | $7.33 | $7.36 (0.41%) | $7.56 | $7.24 | 894.50 K | $637.35 M |
| 05/08/2026 | $7.48 | $7.32 (-2.14%) | $7.50 | $7.21 | 830.54 K | $633.89 M |
| 05/07/2026 | $7.84 | $7.43 (-5.23%) | $7.84 | $7.27 | 680.02 K | $643.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
