5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-9.25%
3 MONTH PERFORMANCE
-42.48%
6 MONTH PERFORMANCE
-69.41%
YEAR-TO-DATE PERFORMANCE
-50.00%
1 YEAR PERFORMANCE
-78.33%
Relmada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.26 | $0.26 (0.42%) | $0.27 | $0.24 | 290,709 | $7.51 M |
| 04/08/2025 | $0.25 | $0.25 (-0.2%) | $0.26 | $0.25 | 366,084 | $7.60 M |
| 04/07/2025 | $0.27 | $0.26 (-4.38%) | $0.28 | $0.25 | 437,100 | $7.85 M |
| 04/04/2025 | $0.28 | $0.27 (-3.68%) | $0.28 | $0.25 | 378,326 | $8.22 M |
| 04/03/2025 | $0.29 | $0.28 (-6.16%) | $0.33 | $0.28 | 353,810 | $8.33 M |
| 04/02/2025 | $0.29 | $0.30 (6.13%) | $0.30 | $0.28 | 511,200 | $9.15 M |
| 04/01/2025 | $0.27 | $0.27 (2.01%) | $0.28 | $0.26 | 167,000 | $8.26 M |
| 03/31/2025 | $0.29 | $0.27 (-8.13%) | $0.30 | $0.26 | 298,100 | $8.15 M |
| 03/28/2025 | $0.31 | $0.30 (-4.69%) | $0.31 | $0.26 | 673,257 | $8.95 M |
| 03/27/2025 | $0.32 | $0.30 (-5.4%) | $0.32 | $0.30 | 319,800 | $8.99 M |
| 03/26/2025 | $0.32 | $0.31 (-4.09%) | $0.32 | $0.30 | 321,900 | $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 | 201,605 | $9.11 M |
| 03/21/2025 | $0.30 | $0.30 (-1.1%) | $0.30 | $0.29 | 155,881 | $8.94 M |
| 03/20/2025 | $0.30 | $0.30 (1.89%) | $0.31 | $0.30 | 170,549 | $9.13 M |
| 03/19/2025 | $0.30 | $0.30 (1.21%) | $0.31 | $0.28 | 216,500 | $9.06 M |
| 03/18/2025 | $0.29 | $0.30 (1.13%) | $0.30 | $0.29 | 147,000 | $8.93 M |
| 03/17/2025 | $0.29 | $0.29 (1.27%) | $0.30 | $0.28 | 282,100 | $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 | 285,200 | $8.20 M |
| 03/12/2025 | $0.27 | $0.27 (1.5%) | $0.28 | $0.26 | 201,765 | $8.15 M |
| 03/11/2025 | $0.28 | $0.27 (-3.96%) | $0.29 | $0.27 | 278,946 | $8.11 M |
| 03/10/2025 | $0.28 | $0.27 (-2.51%) | $0.29 | $0.27 | 342,000 | $8.21 M |
| 03/07/2025 | $0.27 | $0.29 (8.11%) | $0.29 | $0.26 | 524,631 | $8.64 M |
| 03/06/2025 | $0.26 | $0.27 (4.32%) | $0.27 | $0.25 | 440,100 | $8.23 M |
| 03/05/2025 | $0.26 | $0.26 (0.35%) | $0.27 | $0.26 | 275,174 | $7.82 M |
| 03/04/2025 | $0.25 | $0.26 (6.31%) | $0.26 | $0.24 | 488,700 | $7.93 M |
| 03/03/2025 | $0.26 | $0.26 (-2.26%) | $0.26 | $0.24 | 447,424 | $7.69 M |
| 02/28/2025 | $0.27 | $0.26 (-5.28%) | $0.28 | $0.26 | 342,800 | $7.85 M |
| 02/27/2025 | $0.27 | $0.28 (2.19%) | $0.28 | $0.26 | 384,808 | $8.33 M |
| 02/26/2025 | $0.28 | $0.27 (-3.5%) | $0.29 | $0.26 | 254,900 | $8.15 M |
| 02/25/2025 | $0.28 | $0.28 (-0.53%) | $0.29 | $0.26 | 323,660 | $8.44 M |
| 02/24/2025 | $0.29 | $0.29 (-1.89%) | $0.29 | $0.28 | 414,223 | $8.61 M |
| 02/21/2025 | $0.31 | $0.30 (-5.81%) | $0.32 | $0.29 | 774,628 | $8.90 M |
| 02/20/2025 | $0.33 | $0.31 (-4.85%) | $0.33 | $0.31 | 606,300 | $9.47 M |
| 02/19/2025 | $0.32 | $0.33 (3.96%) | $0.34 | $0.31 | 444,141 | $9.90 M |
| 02/18/2025 | $0.35 | $0.33 (-3.91%) | $0.35 | $0.32 | 705,433 | $10.00 M |
| 02/14/2025 | $0.32 | $0.33 (4.95%) | $0.36 | $0.31 | 1.28 M | $10.04 M |
| 02/13/2025 | $0.30 | $0.33 (10.75%) | $0.35 | $0.29 | 1.28 M | $9.92 M |
| 02/12/2025 | $0.29 | $0.30 (5.14%) | $0.31 | $0.28 | 710,700 | $9.20 M |
| 02/11/2025 | $0.30 | $0.29 (-4.73%) | $0.30 | $0.28 | 958,237 | $8.62 M |
| 02/10/2025 | $0.30 | $0.31 (2.12%) | $0.31 | $0.29 | 1.25 M | $9.31 M |
| 02/07/2025 | $0.32 | $0.31 (-4.01%) | $0.34 | $0.29 | 2.95 M | $9.33 M |
| 02/06/2025 | $0.48 | $0.34 (-28%) | $0.49 | $0.33 | 26.03 M | $10.32 M |
| 02/05/2025 | $0.33 | $0.38 (14.91%) | $0.39 | $0.32 | 1.13 M | $11.47 M |
| 02/04/2025 | $0.33 | $0.34 (3.12%) | $0.34 | $0.32 | 197,381 | $10.26 M |
| 02/03/2025 | $0.34 | $0.34 (-0.03%) | $0.35 | $0.31 | 541,500 | $10.26 M |
| 01/31/2025 | $0.35 | $0.35 (-0.29%) | $0.37 | $0.34 | 342,326 | $10.53 M |
| 01/30/2025 | $0.37 | $0.35 (-3.01%) | $0.37 | $0.34 | 464,400 | $10.68 M |
| 01/29/2025 | $0.36 | $0.36 (2.62%) | $0.38 | $0.35 | 646,328 | $11.01 M |
| 01/28/2025 | $0.36 | $0.36 (1.19%) | $0.37 | $0.35 | 212,200 | $11.00 M |
| 01/27/2025 | $0.38 | $0.37 (-3.69%) | $0.39 | $0.34 | 444,300 | $11.01 M |
| 01/24/2025 | $0.37 | $0.39 (5.19%) | $0.40 | $0.37 | 312,635 | $11.74 M |
| 01/23/2025 | $0.39 | $0.38 (-3.43%) | $0.39 | $0.38 | 135,348 | $11.47 M |
| 01/22/2025 | $0.39 | $0.39 (0.49%) | $0.39 | $0.36 | 642,350 | $11.76 M |
| 01/21/2025 | $0.37 | $0.37 (1.12%) | $0.38 | $0.36 | 272,600 | $11.20 M |
| 01/17/2025 | $0.40 | $0.37 (-5.37%) | $0.40 | $0.36 | 208,625 | $11.28 M |
| 01/16/2025 | $0.38 | $0.38 (-0.34%) | $0.41 | $0.36 | 609,000 | $11.47 M |
| 01/15/2025 | $0.40 | $0.40 (-0.97%) | $0.41 | $0.39 | 264,600 | $11.96 M |
| 01/14/2025 | $0.40 | $0.40 (1.01%) | $0.44 | $0.39 | 420,087 | $12.07 M |
| 01/13/2025 | $0.42 | $0.40 (-3.37%) | $0.44 | $0.38 | 532,366 | $12.19 M |
| 01/10/2025 | $0.45 | $0.41 (-8.36%) | $0.45 | $0.40 | 559,536 | $12.44 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.
