5 DAY PERFORMANCE
+100.28%
1 MONTH PERFORMANCE
+106.03%
3 MONTH PERFORMANCE
+31.80%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
+48.45%
1 YEAR PERFORMANCE
+185.66%
Relmada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.33 | $3.77 (-12.93%) | $4.33 | $3.69 | 1.49 M | $423.66 M |
| 11/04/2026 | $4.34 | $4.17 (-3.92%) | $4.60 | $4.11 | 2.64 M | $468.61 M |
| 11/03/2026 | $3.88 | $4.27 (10.05%) | $4.31 | $3.88 | 2.66 M | $479.85 M |
| 11/02/2026 | $3.61 | $3.84 (6.37%) | $3.93 | $3.60 | 2.26 M | $431.52 M |
| 10/30/2026 | $3.42 | $3.58 (4.68%) | $3.66 | $3.30 | 1.41 M | $402.31 M |
| 10/29/2026 | $3.38 | $3.44 (1.78%) | $3.49 | $3.29 | 1.61 M | $386.57 M |
| 10/28/2026 | $3.21 | $3.35 (4.36%) | $3.36 | $3.18 | 1.61 M | $376.46 M |
| 10/27/2026 | $3.22 | $3.21 (-0.31%) | $3.33 | $3.18 | 1.67 M | $360.73 M |
| 10/26/2026 | $3.30 | $3.23 (-2.12%) | $3.31 | $3.22 | 775.83 K | $362.97 M |
| 10/23/2026 | $3.26 | $3.27 (0.31%) | $3.34 | $3.18 | 1.10 M | $367.47 M |
| 10/22/2026 | $3.27 | $3.29 (0.61%) | $3.41 | $3.15 | 6.28 M | $369.72 M |
| 10/21/2026 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.19 | 1.72 M | $360.73 M |
| 10/20/2026 | $3.17 | $3.36 (5.99%) | $3.40 | $3.16 | 740.30 K | $377.58 M |
| 10/19/2026 | $3.11 | $3.16 (1.61%) | $3.21 | $3.08 | 746.31 K | $355.11 M |
| 10/16/2026 | $3.21 | $3.10 (-3.43%) | $3.29 | $3.07 | 1.28 M | $348.37 M |
| 10/15/2026 | $3.27 | $3.20 (-2.14%) | $3.35 | $3.19 | 909.04 K | $359.60 M |
| 10/14/2026 | $3.31 | $3.24 (-2.11%) | $3.37 | $3.20 | 1.35 M | $364.10 M |
| 10/13/2026 | $3.50 | $3.36 (-4%) | $3.55 | $3.36 | 1.42 M | $377.58 M |
| 10/12/2026 | $3.39 | $3.51 (3.54%) | $3.54 | $3.32 | 1.42 M | $394.44 M |
| 10/09/2026 | $3.18 | $3.39 (6.6%) | $3.54 | $3.16 | 1.73 M | $380.95 M |
| 10/08/2026 | $3.23 | $3.17 (-1.86%) | $3.32 | $3.10 | 1.89 M | $356.23 M |
| 10/07/2026 | $3.26 | $3.25 (-0.31%) | $3.36 | $3.24 | 1.50 M | $365.22 M |
| 10/06/2026 | $3.50 | $3.28 (-6.29%) | $3.50 | $3.27 | 1.74 M | $368.59 M |
| 10/05/2026 | $3.60 | $3.48 (-3.33%) | $3.70 | $3.42 | 1.28 M | $391.07 M |
| 10/02/2026 | $3.72 | $3.60 (-3.23%) | $3.73 | $3.60 | 1.21 M | $404.55 M |
| 10/01/2026 | $3.73 | $3.66 (-1.88%) | $3.80 | $3.65 | 1.36 M | $411.30 M |
| 09/30/2026 | $3.78 | $3.77 (-0.26%) | $3.85 | $3.72 | 999.53 K | $423.66 M |
| 09/29/2026 | $3.82 | $3.73 (-2.36%) | $3.89 | $3.70 | 863.55 K | $419.16 M |
| 09/28/2026 | $3.80 | $3.79 (-0.26%) | $3.86 | $3.71 | 986.63 K | $425.90 M |
| 09/25/2026 | $3.81 | $3.83 (0.52%) | $3.87 | $3.73 | 1.31 M | $430.40 M |
| 09/24/2026 | $3.74 | $3.81 (1.87%) | $3.88 | $3.66 | 1.33 M | $428.15 M |
| 09/23/2026 | $4.26 | $3.78 (-11.27%) | $4.26 | $3.77 | 1.13 M | $424.78 M |
| 09/22/2026 | $4.16 | $4.24 (1.92%) | $4.27 | $4.14 | 662.70 K | $476.47 M |
| 09/21/2026 | $4.13 | $4.16 (0.73%) | $4.24 | $4.08 | 552.73 K | $467.48 M |
| 09/18/2026 | $4.15 | $4.12 (-0.72%) | $4.17 | $4.06 | 2.07 M | $462.99 M |
| 09/17/2026 | $4.28 | $4.20 (-1.87%) | $4.39 | $4.18 | 772.91 K | $471.98 M |
| 09/16/2026 | $4.45 | $4.22 (-5.17%) | $4.57 | $4.21 | 824.40 K | $474.23 M |
| 09/15/2026 | $4.44 | $4.44 (0%) | $4.50 | $4.30 | 2.00 M | $498.95 M |
| 09/14/2026 | $4.52 | $4.44 (-1.77%) | $4.56 | $4.42 | 1.26 M | $498.95 M |
| 09/11/2026 | $4.60 | $4.52 (-1.74%) | $4.65 | $4.30 | 2.63 M | $507.94 M |
| 09/10/2026 | $4.25 | $4.07 (-4.24%) | $4.25 | $4.00 | 2.81 M | $457.37 M |
| 09/09/2026 | $4.24 | $4.09 (-3.54%) | $4.28 | $4.09 | 1.59 M | $459.62 M |
| 09/08/2026 | $4.40 | $4.25 (-3.41%) | $4.43 | $4.13 | 1.70 M | $477.60 M |
| 09/04/2026 | $4.35 | $4.43 (1.84%) | $4.44 | $4.32 | 675.60 K | $497.83 M |
| 09/03/2026 | $4.55 | $4.37 (-3.96%) | $4.58 | $4.33 | 847.51 K | $491.08 M |
| 09/02/2026 | $4.54 | $4.54 (0%) | $4.59 | $4.37 | 1.42 M | $510.19 M |
| 09/01/2026 | $4.31 | $4.46 (3.48%) | $4.51 | $4.31 | 944.10 K | $501.20 M |
| 08/31/2026 | $4.31 | $4.36 (1.16%) | $4.39 | $4.29 | 628.24 K | $489.96 M |
| 08/28/2026 | $4.51 | $4.33 (-3.99%) | $4.53 | $4.32 | 678.40 K | $486.59 M |
| 08/27/2026 | $4.53 | $4.52 (-0.22%) | $4.58 | $4.49 | 496.50 K | $507.94 M |
| 08/26/2026 | $4.57 | $4.55 (-0.44%) | $4.60 | $4.46 | 476.70 K | $511.31 M |
| 08/25/2026 | $4.63 | $4.59 (-0.86%) | $4.72 | $4.57 | 1.03 M | $515.81 M |
| 08/24/2026 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.38 | 935.75 K | $514.68 M |
| 08/21/2026 | $4.68 | $4.63 (-1.07%) | $4.76 | $4.54 | 985.20 K | $520.30 M |
| 08/20/2026 | $4.74 | $4.64 (-2.11%) | $4.79 | $4.55 | 1.03 M | $521.42 M |
| 08/19/2026 | $4.94 | $4.83 (-2.23%) | $4.98 | $4.79 | 595.94 K | $542.78 M |
| 08/18/2026 | $4.75 | $4.85 (2.11%) | $4.86 | $4.71 | 751.70 K | $545.02 M |
| 08/17/2026 | $4.75 | $4.77 (0.42%) | $4.84 | $4.70 | 956.00 K | $536.03 M |
| 08/14/2026 | $4.74 | $4.80 (1.27%) | $4.84 | $4.68 | 925.43 K | $539.40 M |
| 08/13/2026 | $4.74 | $4.75 (0.21%) | $4.89 | $4.66 | 1.25 M | $533.79 M |
| 08/12/2026 | $4.52 | $4.72 (4.42%) | $4.81 | $4.51 | 1.66 M | $530.41 M |
| 08/11/2026 | $4.55 | $4.47 (-1.76%) | $4.63 | $4.35 | 2.14 M | $502.32 M |
| 08/10/2026 | $4.91 | $4.54 (-7.54%) | $4.94 | $4.51 | 1.81 M | $510.19 M |
| 08/07/2026 | $5.45 | $4.94 (-9.36%) | $5.55 | $4.87 | 2.13 M | $555.14 M |
| 08/06/2026 | $5.44 | $5.37 (-1.29%) | $5.58 | $5.32 | 984.30 K | $603.46 M |
| 08/05/2026 | $5.51 | $5.44 (-1.27%) | $5.54 | $5.33 | 827.31 K | $611.33 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.
