5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
+111.27%
6 MONTH PERFORMANCE
+606.56%
YEAR-TO-DATE PERFORMANCE
-10.77%
1 YEAR PERFORMANCE
+945.10%
Relmada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.45 | $4.31 (-3.15%) | $4.47 | $4.25 | 282.30 K | $143.06 M |
| 01/08/2026 | $4.30 | $4.43 (3.02%) | $4.49 | $4.21 | 410.90 K | $147.04 M |
| 01/07/2026 | $4.08 | $4.32 (5.88%) | $4.35 | $4.05 | 601.98 K | $143.39 M |
| 01/06/2026 | $4.23 | $4.08 (-3.55%) | $4.27 | $4.05 | 380.42 K | $135.42 M |
| 01/05/2026 | $4.37 | $4.23 (-3.2%) | $4.48 | $3.98 | 561.80 K | $140.40 M |
| 01/02/2026 | $4.91 | $4.37 (-11%) | $4.99 | $4.20 | 983.47 K | $145.05 M |
| 12/31/2025 | $4.53 | $4.83 (6.62%) | $4.84 | $4.44 | 810.00 K | $160.32 M |
| 12/30/2025 | $4.46 | $4.53 (1.57%) | $4.60 | $4.33 | 439.60 K | $150.36 M |
| 12/29/2025 | $4.46 | $4.45 (-0.22%) | $4.62 | $4.28 | 407.22 K | $147.70 M |
| 12/26/2025 | $4.57 | $4.51 (-1.31%) | $4.69 | $4.43 | 236.67 K | $149.69 M |
| 12/24/2025 | $4.49 | $4.60 (2.45%) | $4.75 | $4.33 | 335.40 K | $152.68 M |
| 12/23/2025 | $4.51 | $4.49 (-0.44%) | $4.60 | $4.44 | 511.25 K | $149.03 M |
| 12/22/2025 | $4.60 | $4.49 (-2.39%) | $4.63 | $4.38 | 913.45 K | $149.03 M |
| 12/19/2025 | $4.16 | $4.35 (4.57%) | $4.41 | $4.15 | 3.41 M | $144.38 M |
| 12/18/2025 | $4.03 | $4.15 (2.98%) | $4.30 | $4.01 | 569.26 K | $137.75 M |
| 12/17/2025 | $4.56 | $4.01 (-12.06%) | $4.58 | $3.98 | 960.66 K | $133.10 M |
| 12/16/2025 | $4.33 | $4.50 (3.93%) | $4.79 | $4.33 | 1.23 M | $149.36 M |
| 12/15/2025 | $4.12 | $4.36 (5.83%) | $4.45 | $4.01 | 635.50 K | $144.72 M |
| 12/12/2025 | $4.22 | $4.06 (-3.79%) | $4.59 | $4.01 | 1.62 M | $134.76 M |
| 12/11/2025 | $4.40 | $4.19 (-4.77%) | $4.72 | $4.17 | 1.79 M | $139.07 M |
| 12/10/2025 | $4.15 | $4.42 (6.51%) | $4.51 | $4.13 | 583.88 K | $146.71 M |
| 12/09/2025 | $4.17 | $4.14 (-0.72%) | $4.60 | $4.00 | 1.23 M | $137.41 M |
| 12/08/2025 | $4.28 | $4.17 (-2.57%) | $4.35 | $3.95 | 883.34 K | $138.41 M |
| 12/05/2025 | $4.03 | $4.24 (5.21%) | $4.31 | $3.99 | 637.30 K | $140.73 M |
| 12/04/2025 | $4.04 | $4.00 (-0.99%) | $4.07 | $3.83 | 878.54 K | $132.77 M |
| 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 |
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.
