5 DAY PERFORMANCE
-11.31%
1 MONTH PERFORMANCE
+44.40%
3 MONTH PERFORMANCE
+191.97%
6 MONTH PERFORMANCE
+442.08%
YEAR-TO-DATE PERFORMANCE
+669.23%
1 YEAR PERFORMANCE
+534.92%
Relmada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.92 | $4.00 (1.91%) | $4.04 | $3.85 | 304.12 K | |
| 12/03/2025 | $4.05 | $4.06 (0.25%) | $4.25 | $3.70 | 1.52 M | $134.76 M |
| 12/02/2025 | $4.39 | $4.04 (-7.97%) | $4.46 | $3.93 | 1.39 M | $134.09 M |
| 12/01/2025 | $4.50 | $4.42 (-1.78%) | $4.50 | $3.95 | 902.41 K | $146.71 M |
| 11/28/2025 | $4.19 | $4.51 (7.64%) | $4.56 | $4.15 | 341.23 K | $149.69 M |
| 11/26/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $3.86 | 761.44 K | $139.07 M |
| 11/25/2025 | $4.37 | $4.26 (-2.52%) | $4.38 | $3.99 | 787.71 K | $141.40 M |
| 11/24/2025 | $4.27 | $4.30 (0.7%) | $4.35 | $4.05 | 718.20 K | $142.72 M |
| 11/21/2025 | $4.30 | $4.27 (-0.7%) | $4.37 | $3.81 | 1.18 M | $141.73 M |
| 11/20/2025 | $4.27 | $4.32 (1.17%) | $4.55 | $4.14 | 1.18 M | $143.39 M |
| 11/19/2025 | $4.50 | $4.18 (-7.11%) | $5.12 | $4.07 | 2.46 M | $138.74 M |
| 11/18/2025 | $3.94 | $4.27 (8.38%) | $4.39 | $3.72 | 753.50 K | $141.73 M |
| 11/17/2025 | $3.93 | $3.97 (1.02%) | $4.32 | $3.90 | 957.83 K | $131.77 M |
| 11/14/2025 | $3.54 | $3.95 (11.58%) | $4.34 | $3.31 | 2.30 M | $131.11 M |
| 11/13/2025 | $3.84 | $3.88 (1.04%) | $4.28 | $3.75 | 1.17 M | $128.78 M |
| 11/12/2025 | $3.33 | $3.91 (17.42%) | $3.95 | $3.32 | 1.95 M | $129.78 M |
| 11/11/2025 | $3.03 | $3.29 (8.58%) | $3.71 | $2.97 | 1.28 M | $109.20 M |
| 11/10/2025 | $2.65 | $3.01 (13.58%) | $3.08 | $2.65 | 1.61 M | $99.91 M |
| 11/07/2025 | $2.60 | $2.65 (1.92%) | $2.72 | $2.42 | 1.05 M | $87.96 M |
| 11/06/2025 | $2.85 | $2.61 (-8.42%) | $2.86 | $2.42 | 1.07 M | $86.63 M |
| 11/05/2025 | $2.55 | $2.51 (-1.57%) | $2.84 | $2.43 | 978.11 K | $83.31 M |
| 11/04/2025 | $2.21 | $2.77 (25.34%) | $2.81 | $2.19 | 22.69 M | $91.94 M |
| 11/03/2025 | $2.22 | $2.20 (-0.9%) | $2.28 | $2.15 | 93.74 K | $73.02 M |
| 10/31/2025 | $2.31 | $2.26 (-2.16%) | $2.37 | $2.19 | 54.78 K | $75.01 M |
| 10/30/2025 | $2.44 | $2.32 (-4.92%) | $2.46 | $2.26 | 81.10 K | $77.00 M |
| 10/29/2025 | $2.46 | $2.45 (-0.41%) | $2.63 | $2.40 | 235.20 K | $81.32 M |
| 10/28/2025 | $2.30 | $2.45 (6.52%) | $2.49 | $2.30 | 177.77 K | $81.32 M |
| 10/27/2025 | $2.26 | $2.33 (3.1%) | $2.42 | $2.25 | 323.65 K | $77.34 M |
| 10/24/2025 | $2.21 | $2.10 (-4.98%) | $2.27 | $2.07 | 103.30 K | $69.70 M |
| 10/23/2025 | $2.08 | $2.21 (6.25%) | $2.23 | $2.02 | 76.50 K | $73.35 M |
| 10/22/2025 | $2.26 | $2.14 (-5.31%) | $2.26 | $1.98 | 166.97 K | $71.03 M |
| 10/21/2025 | $2.22 | $2.24 (0.9%) | $2.27 | $2.09 | 124.64 K | $74.35 M |
| 10/20/2025 | $1.98 | $2.26 (14.14%) | $2.26 | $1.97 | 246.30 K | $75.01 M |
| 10/17/2025 | $1.98 | $2.01 (1.52%) | $2.01 | $1.80 | 224.85 K | $66.72 M |
| 10/16/2025 | $2.07 | $2.01 (-2.9%) | $2.10 | $1.90 | 201.40 K | $66.72 M |
| 10/15/2025 | $1.93 | $2.07 (7.25%) | $2.14 | $1.93 | 298.87 K | $68.71 M |
| 10/14/2025 | $1.98 | $1.93 (-2.53%) | $2.03 | $1.87 | 171.58 K | $64.06 M |
| 10/13/2025 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.92 | 151.43 K | $67.05 M |
| 10/10/2025 | $2.24 | $2.04 (-8.93%) | $2.24 | $1.97 | 218.74 K | $67.71 M |
| 10/09/2025 | $2.06 | $2.20 (6.8%) | $2.27 | $2.06 | 365.20 K | $73.02 M |
| 10/08/2025 | $1.99 | $2.13 (7.04%) | $2.14 | $1.96 | 294.44 K | $70.70 M |
| 10/07/2025 | $2.12 | $1.99 (-6.13%) | $2.17 | $1.92 | 259.60 K | $66.05 M |
| 10/06/2025 | $2.36 | $2.08 (-11.86%) | $2.42 | $1.89 | 659.00 K | $69.04 M |
| 10/03/2025 | $2.75 | $2.32 (-15.64%) | $2.84 | $2.13 | 973.30 K | $77.00 M |
| 10/02/2025 | $2.24 | $2.66 (18.75%) | $2.80 | $2.16 | 921.33 K | $88.29 M |
| 10/01/2025 | $2.04 | $2.16 (5.88%) | $2.19 | $1.97 | 405.88 K | $71.69 M |
| 09/30/2025 | $1.90 | $2.01 (5.79%) | $2.09 | $1.90 | 453.30 K | $66.72 M |
| 09/29/2025 | $1.88 | $1.88 (0%) | $2.05 | $1.78 | 390.13 K | $62.40 M |
| 09/26/2025 | $1.66 | $1.81 (9.04%) | $1.81 | $1.62 | 350.90 K | $60.08 M |
| 09/25/2025 | $1.64 | $1.66 (1.22%) | $1.68 | $1.53 | 245.30 K | $55.10 M |
| 09/24/2025 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.56 | 173.28 K | $54.77 M |
| 09/23/2025 | $1.65 | $1.67 (1.21%) | $1.75 | $1.59 | 313.70 K | $55.43 M |
| 09/22/2025 | $1.53 | $1.65 (7.84%) | $1.67 | $1.47 | 397.51 K | $54.77 M |
| 09/19/2025 | $1.65 | $1.53 (-7.27%) | $1.70 | $1.50 | 317.50 K | $50.78 M |
| 09/18/2025 | $1.53 | $1.65 (7.84%) | $1.68 | $1.52 | 428.00 K | $54.77 M |
| 09/17/2025 | $1.63 | $1.51 (-7.36%) | $1.65 | $1.50 | 268.52 K | $50.12 M |
| 09/16/2025 | $1.70 | $1.60 (-5.88%) | $1.93 | $1.45 | 2.15 M | $53.11 M |
| 09/15/2025 | $1.58 | $1.67 (5.7%) | $1.68 | $1.51 | 485.60 K | $55.43 M |
| 09/12/2025 | $1.52 | $1.59 (4.61%) | $1.60 | $1.46 | 426.20 K | $52.77 M |
| 09/11/2025 | $1.64 | $1.52 (-7.32%) | $1.66 | $1.44 | 434.03 K | $50.45 M |
| 09/10/2025 | $1.56 | $1.61 (3.21%) | $1.72 | $1.52 | 469.10 K | $53.44 M |
| 09/09/2025 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.50 | 240.92 K | $51.78 M |
| 09/08/2025 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.44 | 680.40 K | $53.11 M |
| 09/05/2025 | $1.34 | $1.65 (23.13%) | $1.69 | $1.30 | 1.14 M | $54.77 M |
| 09/04/2025 | $1.46 | $1.37 (-6.16%) | $1.47 | $1.13 | 1.22 M | $45.47 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.
