5 DAY PERFORMANCE
+69.91%
1 MONTH PERFORMANCE
+54.86%
3 MONTH PERFORMANCE
+6.54%
6 MONTH PERFORMANCE
+18.12%
YEAR-TO-DATE PERFORMANCE
+48.45%
1 YEAR PERFORMANCE
+368.63%
Relmada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.10 | $4.16 (1.59%) | $4.17 | $4.08 | 551.63 K | $462.43 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 | $4.20 | 824.40 K | $474.23 M |
| 09/15/2026 | $4.44 | $4.44 (0%) | $4.49 | $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 |
| 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 |
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.
