5 DAY PERFORMANCE
+17.30%
1 MONTH PERFORMANCE
+114.47%
3 MONTH PERFORMANCE
+194.12%
6 MONTH PERFORMANCE
-0.66%
YEAR-TO-DATE PERFORMANCE
+44.23%
1 YEAR PERFORMANCE
+0.00%
Relmada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.73 | $0.75 (3.09%) | $0.77 | $0.69 | 590.03 K | $22.81 M |
| 05/29/2025 | $0.72 | $0.72 (0.8%) | $0.75 | $0.68 | 618.55 K | $21.95 M |
| 05/28/2025 | $0.69 | $0.72 (5.06%) | $0.74 | $0.65 | 1.18 M | $22.04 M |
| 05/27/2025 | $0.64 | $0.66 (3.44%) | $0.70 | $0.62 | 694.90 K | $20.13 M |
| 05/23/2025 | $0.59 | $0.64 (8.3%) | $0.66 | $0.58 | 742.70 K | $19.44 M |
| 05/22/2025 | $0.50 | $0.62 (23%) | $0.64 | $0.49 | 1.07 M | $18.70 M |
| 05/21/2025 | $0.65 | $0.52 (-20.11%) | $0.66 | $0.49 | 2.17 M | $15.78 M |
| 05/20/2025 | $0.51 | $0.60 (17.84%) | $0.61 | $0.48 | 1.58 M | $18.15 M |
| 05/19/2025 | $0.47 | $0.51 (8.46%) | $0.52 | $0.44 | 769.92 K | $15.48 M |
| 05/16/2025 | $0.40 | $0.46 (14.96%) | $0.50 | $0.40 | 1.45 M | $14.02 M |
| 05/15/2025 | $0.40 | $0.41 (2.58%) | $0.41 | $0.38 | 244.00 K | $12.57 M |
| 05/14/2025 | $0.40 | $0.43 (7.31%) | $0.44 | $0.38 | 913.45 K | $13.08 M |
| 05/13/2025 | $0.39 | $0.39 (0.93%) | $0.39 | $0.36 | 763.45 K | $11.86 M |
| 05/12/2025 | $0.44 | $0.40 (-9.48%) | $0.45 | $0.38 | 783.11 K | $12.11 M |
| 05/09/2025 | $0.38 | $0.42 (11.57%) | $0.42 | $0.36 | 613.30 K | $12.76 M |
| 05/08/2025 | $0.34 | $0.36 (6.66%) | $0.37 | $0.34 | 430.10 K | $10.96 M |
| 05/07/2025 | $0.35 | $0.34 (-2.05%) | $0.37 | $0.32 | 629.63 K | $10.38 M |
| 05/06/2025 | $0.38 | $0.36 (-6.02%) | $0.39 | $0.35 | 643.43 K | $10.78 M |
| 05/05/2025 | $0.37 | $0.38 (3.01%) | $0.40 | $0.36 | 740.30 K | $11.56 M |
| 05/02/2025 | $0.35 | $0.37 (4.37%) | $0.38 | $0.33 | 1.20 M | $11.02 M |
| 05/01/2025 | $0.32 | $0.35 (9.28%) | $0.38 | $0.32 | 2.14 M | $10.55 M |
| 04/30/2025 | $0.27 | $0.32 (19.41%) | $0.33 | $0.27 | 2.30 M | $9.73 M |
| 04/29/2025 | $0.32 | $0.28 (-11.25%) | $0.33 | $0.27 | 4.70 M | $8.57 M |
| 04/28/2025 | $0.61 | $0.36 (-41.46%) | $0.74 | $0.30 | 15.65 M | $10.78 M |
| 04/25/2025 | $0.74 | $0.65 (-12.51%) | $0.74 | $0.57 | 1.87 M | $19.47 M |
| 04/24/2025 | $0.62 | $0.74 (19.03%) | $0.75 | $0.54 | 5.83 M | $22.25 M |
| 04/23/2025 | $0.41 | $0.69 (67.88%) | $0.70 | $0.41 | 33.76 M | $20.82 M |
| 04/22/2025 | $0.33 | $0.38 (16.06%) | $0.48 | $0.32 | 15.57 M | $11.41 M |
| 04/21/2025 | $0.30 | $0.32 (7.63%) | $0.34 | $0.30 | 801.10 K | $9.75 M |
| 04/17/2025 | $0.29 | $0.29 (-0.17%) | $0.32 | $0.28 | 114.00 K | $8.74 M |
| 04/16/2025 | $0.30 | $0.29 (-2.67%) | $0.31 | $0.27 | 138.00 K | $8.81 M |
| 04/15/2025 | $0.30 | $0.31 (2.36%) | $0.31 | $0.29 | 250.65 K | $9.29 M |
| 04/14/2025 | $0.33 | $0.30 (-7.65%) | $0.33 | $0.30 | 245.40 K | $9.08 M |
| 04/11/2025 | $0.28 | $0.30 (6.52%) | $0.30 | $0.27 | 261.24 K | $8.92 M |
| 04/10/2025 | $0.27 | $0.29 (6.72%) | $0.29 | $0.26 | 274.70 K | $8.63 M |
| 04/09/2025 | $0.26 | $0.26 (-1.03%) | $0.28 | $0.24 | 341.00 K | $7.81 M |
| 04/08/2025 | $0.25 | $0.25 (-0.2%) | $0.26 | $0.25 | 366.29 K | $7.60 M |
| 04/07/2025 | $0.27 | $0.26 (-4.38%) | $0.28 | $0.25 | 437.10 K | $7.85 M |
| 04/04/2025 | $0.28 | $0.27 (-3.68%) | $0.28 | $0.25 | 378.33 K | $8.22 M |
| 04/03/2025 | $0.29 | $0.28 (-6.16%) | $0.33 | $0.28 | 353.81 K | $8.33 M |
| 04/02/2025 | $0.29 | $0.30 (6.13%) | $0.30 | $0.28 | 511.20 K | $9.15 M |
| 04/01/2025 | $0.27 | $0.27 (2.01%) | $0.28 | $0.26 | 167.00 K | $8.26 M |
| 03/31/2025 | $0.29 | $0.27 (-8.13%) | $0.30 | $0.26 | 298.10 K | $8.15 M |
| 03/28/2025 | $0.31 | $0.30 (-4.69%) | $0.31 | $0.26 | 673.26 K | $8.95 M |
| 03/27/2025 | $0.32 | $0.30 (-5.4%) | $0.32 | $0.30 | 319.80 K | $8.99 M |
| 03/26/2025 | $0.32 | $0.31 (-4.09%) | $0.32 | $0.30 | 321.90 K | $9.26 M |
| 03/25/2025 | $0.32 | $0.32 (0.13%) | $0.32 | $0.29 | 1.30 M | $9.67 M |
| 03/24/2025 | $0.30 | $0.30 (0.57%) | $0.31 | $0.29 | 201.61 K | $9.11 M |
| 03/21/2025 | $0.30 | $0.30 (-1.1%) | $0.30 | $0.29 | 155.88 K | $8.94 M |
| 03/20/2025 | $0.30 | $0.30 (1.89%) | $0.31 | $0.30 | 170.55 K | $9.13 M |
| 03/19/2025 | $0.30 | $0.30 (1.21%) | $0.31 | $0.28 | 216.50 K | $9.06 M |
| 03/18/2025 | $0.29 | $0.30 (1.13%) | $0.30 | $0.29 | 147.00 K | $8.93 M |
| 03/17/2025 | $0.29 | $0.29 (1.27%) | $0.30 | $0.28 | 282.10 K | $8.89 M |
| 03/14/2025 | $0.28 | $0.29 (4.54%) | $0.30 | $0.27 | 1.05 M | $8.83 M |
| 03/13/2025 | $0.26 | $0.27 (3.35%) | $0.28 | $0.26 | 285.20 K | $8.20 M |
| 03/12/2025 | $0.27 | $0.27 (1.5%) | $0.28 | $0.26 | 201.77 K | $8.15 M |
| 03/11/2025 | $0.28 | $0.27 (-3.96%) | $0.29 | $0.27 | 278.95 K | $8.11 M |
| 03/10/2025 | $0.28 | $0.27 (-2.51%) | $0.29 | $0.27 | 342.00 K | $8.21 M |
| 03/07/2025 | $0.27 | $0.29 (8.11%) | $0.29 | $0.26 | 524.63 K | $8.64 M |
| 03/06/2025 | $0.26 | $0.27 (4.32%) | $0.27 | $0.25 | 440.10 K | $8.23 M |
| 03/05/2025 | $0.26 | $0.26 (0.35%) | $0.27 | $0.26 | 275.17 K | $7.82 M |
| 03/04/2025 | $0.25 | $0.26 (6.31%) | $0.26 | $0.24 | 488.70 K | $7.93 M |
| 03/03/2025 | $0.26 | $0.26 (-2.26%) | $0.26 | $0.24 | 447.42 K | $7.69 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.
