MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RLMD — Relmada Therapeutics, Inc. Common Stock
NasdaqRelmada Therapeutics, Inc. Common Stock
$3.17
-0.08(-2.46%)
- O
- 3.23
- H
- 3.32
- L
- 3.10
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.17
Period Return+787.96%
Period High$8.00
Period Low$0.27
Avg Daily Volume1.25M
Total Trading Days365
RLMD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.23 | $3.32 | $3.10 | $3.17 | $-0.08 | -2.46% | 1,885,782 | $3.17 | $3.10 $3.32 |
| Oct 7, 2026 | $3.26 | $3.36 | $3.24 | $3.25 | $-0.03 | -0.91% | 1,497,318 | $3.28 | $3.24 $3.36 |
| Oct 6, 2026 | $3.50 | $3.50 | $3.27 | $3.28 | $-0.20 | -5.75% | 1,735,689 | $3.32 | $3.27 $3.50 |
| Oct 5, 2026 | $3.60 | $3.70 | $3.42 | $3.48 | $-0.12 | -3.33% | 1,282,547 | $3.48 | $3.42 $3.70 |
| Oct 2, 2026 | $3.72 | $3.73 | $3.60 | $3.60 | $-0.06 | -1.64% | 1,209,548 | $3.63 | $3.60 $3.73 |
| Oct 1, 2026 | $3.73 | $3.80 | $3.65 | $3.66 | $-0.11 | -2.92% | 1,358,477 | $3.69 | $3.65 $3.80 |
| Sep 30, 2026 | $3.78 | $3.85 | $3.72 | $3.77 | +$0.04 | +1.07% | 999,526 | $3.76 | $3.72 $3.85 |
| Sep 29, 2026 | $3.82 | $3.89 | $3.70 | $3.73 | $-0.06 | -1.58% | 863,546 | $3.74 | $3.70 $3.89 |
| Sep 28, 2026 | $3.80 | $3.86 | $3.71 | $3.79 | $-0.04 | -1.04% | 986,629 | $3.80 | $3.71 $3.86 |
| Sep 25, 2026 | $3.81 | $3.87 | $3.73 | $3.83 | +$0.02 | +0.52% | 1,311,049 | $3.81 | $3.73 $3.87 |
| Sep 24, 2026 | $3.74 | $3.88 | $3.66 | $3.81 | +$0.03 | +0.79% | 1,325,333 | $3.81 | $3.66 $3.88 |
| Sep 23, 2026 | $4.26 | $4.26 | $3.77 | $3.78 | $-0.46 | -10.85% | 1,130,083 | $3.88 | $3.77 $4.26 |
| Sep 22, 2026 | $4.16 | $4.27 | $4.15 | $4.24 | +$0.08 | +1.92% | 662,655 | $4.23 | $4.15 $4.27 |
| Sep 21, 2026 | $4.13 | $4.24 | $4.08 | $4.16 | +$0.04 | +0.97% | 552,734 | $4.13 | $4.08 $4.24 |
| Sep 18, 2026 | $4.15 | $4.17 | $4.06 | $4.12 | $-0.08 | -1.90% | 2,069,830 | $4.12 | $4.06 $4.17 |
| Sep 17, 2026 | $4.28 | $4.39 | $4.18 | $4.20 | $-0.02 | -0.47% | 772,911 | $4.25 | $4.18 $4.39 |
| Sep 16, 2026 | $4.45 | $4.57 | $4.21 | $4.22 | $-0.22 | -4.95% | 824,376 | $4.27 | $4.21 $4.57 |
| Sep 15, 2026 | $4.44 | $4.50 | $4.30 | $4.44 | +$0.00 | +0.00% | 1,993,220 | $4.40 | $4.30 $4.50 |
| Sep 14, 2026 | $4.52 | $4.56 | $4.42 | $4.44 | $-0.08 | -1.77% | 1,264,105 | $4.48 | $4.42 $4.56 |
| Sep 11, 2026 | $4.60 | $4.65 | $4.30 | $4.52 | +$0.45 | +11.06% | 2,629,280 | $4.48 | $4.30 $4.65 |
| Sep 10, 2026 | $4.25 | $4.25 | $4.00 | $4.07 | $-0.02 | -0.49% | 2,808,981 | $4.06 | $4.00 $4.25 |
| Sep 9, 2026 | $4.24 | $4.28 | $4.09 | $4.09 | $-0.16 | -3.76% | 1,590,042 | $4.17 | $4.09 $4.28 |
| Sep 8, 2026 | $4.40 | $4.43 | $4.13 | $4.25 | $-0.18 | -4.06% | 1,697,806 | $4.25 | $4.13 $4.43 |
| Sep 4, 2026 | $4.35 | $4.44 | $4.32 | $4.43 | +$0.06 | +1.37% | 675,556 | $4.39 | $4.32 $4.44 |
| Sep 3, 2026 | $4.55 | $4.58 | $4.33 | $4.37 | $-0.17 | -3.74% | 847,511 | $4.40 | $4.33 $4.58 |
| Sep 2, 2026 | $4.54 | $4.59 | $4.37 | $4.54 | +$0.08 | +1.79% | 1,416,551 | $4.50 | $4.37 $4.59 |
| Sep 1, 2026 | $4.31 | $4.51 | $4.31 | $4.46 | +$0.10 | +2.29% | 944,057 | $4.44 | $4.31 $4.51 |
| Aug 31, 2026 | $4.31 | $4.40 | $4.29 | $4.36 | +$0.03 | +0.69% | 625,448 | $4.34 | $4.29 $4.40 |
| Aug 28, 2026 | $4.51 | $4.53 | $4.32 | $4.33 | $-0.19 | -4.20% | 678,359 | $4.37 | $4.32 $4.53 |
| Aug 27, 2026 | $4.53 | $4.58 | $4.49 | $4.52 | $-0.03 | -0.66% | 496,495 | $4.53 | $4.49 $4.58 |