Relmada Therapeutics, Inc. - Common Stock (RLMD)

Historical Prices For Relmada Therapeutics, Inc. - Common Stock (RLMD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.08	2.23	2.02	2.21	76,489	2.21
10/22/2025	2.26	2.26	1.98	2.14	166,970	2.14
10/21/2025	2.22	2.27	2.09	2.24	124,642	2.24
10/20/2025	1.98	2.26	1.97	2.26	245,533	2.26
10/17/2025	1.98	2.01	1.80	2.01	224,847	2.01
10/16/2025	2.07	2.10	1.90	2.01	201,390	2.01
10/15/2025	1.93	2.14	1.93	2.07	298,869	2.07
10/14/2025	1.98	2.03	1.87	1.93	171,574	1.93
10/13/2025	2.05	2.08	1.92	2.02	151,430	2.02
10/10/2025	2.24	2.24	1.97	2.04	218,739	2.04
10/09/2025	2.06	2.27	2.06	2.20	364,688	2.20
10/08/2025	1.99	2.14	1.96	2.13	293,939	2.13
10/07/2025	2.12	2.17	1.92	1.99	259,560	1.99
10/06/2025	2.36	2.42	1.89	2.08	658,438	2.08
10/03/2025	2.75	2.84	2.13	2.32	974,261	2.32
10/02/2025	2.24	2.80	2.16	2.66	919,411	2.66
10/01/2025	2.04	2.19	1.97	2.16	405,782	2.16
9/30/2025	1.90	2.09	1.90	2.01	452,759	2.01
9/29/2025	1.88	2.05	1.78	1.88	390,024	1.88
9/26/2025	1.66	1.81	1.62	1.81	350,877	1.81
9/25/2025	1.64	1.68	1.52	1.66	245,300	1.66
9/24/2025	1.66	1.71	1.56	1.65	173,283	1.65
9/23/2025	1.65	1.75	1.59	1.67	313,692	1.67
9/22/2025	1.53	1.67	1.47	1.65	397,506	1.65
9/19/2025	1.65	1.70	1.50	1.53	317,465	1.53
9/18/2025	1.53	1.68	1.52	1.65	425,998	1.65
9/17/2025	1.63	1.65	1.50	1.51	268,357	1.51
9/16/2025	1.70	1.93	1.45	1.60	2,142,984	1.60
9/15/2025	1.58	1.68	1.51	1.67	483,840	1.67
9/12/2025	1.52	1.60	1.46	1.59	426,151	1.59
9/11/2025	1.64	1.66	1.44	1.52	428,850	1.52
9/10/2025	1.56	1.72	1.52	1.61	468,990	1.61
9/09/2025	1.62	1.65	1.50	1.56	239,991	1.56
9/08/2025	1.65	1.68	1.44	1.60	678,795	1.60
9/05/2025	1.34	1.69	1.30	1.65	1,139,243	1.65
9/04/2025	1.46	1.47	1.13	1.37	1,217,424	1.37
9/03/2025	1.47	1.74	1.33	1.47	2,313,519	1.47
9/02/2025	1.13	1.57	1.06	1.42	5,819,057	1.42
8/29/2025	0.83	1.19	0.82	1.12	16,776,062	1.12
8/28/2025	0.68	0.82	0.63	0.78	2,043,488	0.78
8/27/2025	0.65	0.69	0.61	0.67	328,956	0.67
8/26/2025	0.61	0.66	0.59	0.66	244,498	0.66
8/25/2025	0.63	0.64	0.60	0.62	70,620	0.62
8/22/2025	0.61	0.64	0.60	0.63	98,595	0.63
8/21/2025	0.61	0.64	0.59	0.61	68,050	0.61
8/20/2025	0.62	0.62	0.59	0.61	24,060	0.61
8/19/2025	0.67	0.69	0.59	0.62	197,990	0.62
8/18/2025	0.65	0.69	0.63	0.66	119,255	0.66
8/15/2025	0.61	0.66	0.59	0.65	182,089	0.65
8/14/2025	0.56	0.61	0.56	0.61	150,740	0.61
8/13/2025	0.59	0.59	0.56	0.57	208,566	0.57
8/12/2025	0.65	0.66	0.56	0.59	442,980	0.59
8/11/2025	0.58	0.59	0.55	0.56	141,033	0.56
8/08/2025	0.59	0.60	0.57	0.59	80,901	0.59
8/07/2025	0.60	0.63	0.59	0.60	66,156	0.60
8/06/2025	0.58	0.60	0.57	0.60	67,586	0.60
8/05/2025	0.60	0.61	0.57	0.57	192,877	0.57
8/04/2025	0.60	0.62	0.59	0.61	140,795	0.61
8/01/2025	0.61	0.63	0.59	0.59	328,069	0.59
7/31/2025	0.64	0.65	0.62	0.62	64,707	0.62
7/30/2025	0.61	0.67	0.60	0.64	86,895	0.64
7/29/2025	0.62	0.64	0.60	0.63	52,749	0.63
7/28/2025	0.67	0.69	0.63	0.64	134,775	0.64
7/25/2025	0.65	0.69	0.64	0.65	83,458	0.65
7/24/2025	0.72	0.72	0.60	0.67	459,694	0.67