Relmada Therapeutics Stock Price History
NASDAQ: RLMDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.39+0.22 (+6.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RLMD price history at a glance
The price history for Relmada Therapeutics (RLMD) on this page begins on June 16, 2014, when the stock closed at $60.00; it most recently closed at $3.39 on October 5, 2026. The highest price in this record is $80.00, reached on October 27, 2014; the latest close is 95.8% below that peak. Across the 11 complete calendar years in the table, RLMD finished higher in 4 and lower in 7. Its best year was 2025 (+829.8%) and its worst was 2024 (-88.6%).
Over roughly 12 years the share price changed -94.3%, a -20.8% compound annual price return (excluding dividends). In the last 12 months alone, RLMD has gained 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $80.00
- Date of high
- Oct 27, 2014
- Low since 2014
- $0.24
- Date of low
- Mar 3, 2025
- 52-week high
- $8.00
- 52-week low
- $1.80
- Last close
- $3.17
RLMD returns
1 week
-13.39%
1 month
-25.41%
3 months
-51.31%
6 months
-58.34%
Year to date
-34.37%
1 year
+48.83%
3 years
+2.26%
5 years
-86.58%
RLMD price return, excluding dividends.
RLMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.39 | -22.43% |
| 2025 | 4.37 | +829.79% |
| 2024 | 0.47 | -88.65% |
| 2023 | 4.14 | +18.62% |
| 2022 | 3.49 | -84.51% |
| 2021 | 22.53 | -29.75% |
| 2020 | 32.07 | -16.64% |
| 2019 | 38.47 | +722.01% |
| 2018 | 4.68 | +56.00% |
| 2017 | 3.00 | -31.19% |
| 2016 | 4.36 | -56.40% |
| 2015 | 10.00 | -84.13% |
| 2014* | 63.00 | +5.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
RLMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.23 | 3.27 | 3.10 | 3.17 | -2.46% | |
| 3.26 | 3.35 | 3.24 | 3.25 | -0.91% | |
| 3.50 | 3.50 | 3.27 | 3.28 | -5.75% | |
| 3.60 | 3.70 | 3.42 | 3.48 | -3.33% | |
| 3.72 | 3.73 | 3.60 | 3.60 | -1.64% | |
| 3.73 | 3.80 | 3.65 | 3.66 | -2.92% | |
| 3.78 | 3.85 | 3.72 | 3.77 | +1.07% | |
| 3.82 | 3.89 | 3.70 | 3.73 | -1.58% | |
| 3.80 | 3.86 | 3.71 | 3.79 | -1.04% | |
| 3.81 | 3.87 | 3.73 | 3.83 | +0.52% | |
| 3.74 | 3.88 | 3.66 | 3.81 | +0.79% | |
| 4.26 | 4.26 | 3.77 | 3.78 | -10.85% | |
| 4.16 | 4.27 | 4.15 | 4.24 | +1.92% | |
| 4.13 | 4.24 | 4.08 | 4.16 | +0.97% | |
| 4.15 | 4.17 | 4.06 | 4.12 | -1.90% | |
| 4.28 | 4.39 | 4.18 | 4.20 | -0.47% | |
| 4.45 | 4.57 | 4.21 | 4.22 | -4.95% | |
| 4.44 | 4.50 | 4.30 | 4.44 | 0.00% | |
| 4.52 | 4.56 | 4.42 | 4.44 | -1.77% | |
| 4.60 | 4.65 | 4.30 | 4.52 | +11.06% | |
| 4.25 | 4.25 | 4.00 | 4.07 | -0.49% | |
| 4.24 | 4.28 | 4.09 | 4.09 | -3.76% | |
| 4.40 | 4.43 | 4.13 | 4.25 | -4.06% | |
| 4.35 | 4.44 | 4.32 | 4.43 | +1.37% | |
| 4.55 | 4.58 | 4.33 | 4.37 | -3.74% | |
| 4.54 | 4.59 | 4.37 | 4.54 | +1.79% | |
| 4.31 | 4.51 | 4.31 | 4.46 | +2.29% | |
| 4.31 | 4.40 | 4.29 | 4.36 | +0.69% | |
| 4.51 | 4.53 | 4.32 | 4.33 | -4.20% | |
| 4.53 | 4.58 | 4.49 | 4.52 | -0.66% | |
| 4.57 | 4.60 | 4.46 | 4.55 | -0.87% | |
| 4.63 | 4.73 | 4.57 | 4.59 | +0.22% | |
| 4.64 | 4.64 | 4.38 | 4.58 | -1.08% | |
| 4.68 | 4.76 | 4.54 | 4.63 | -0.22% | |
| 4.74 | 4.79 | 4.55 | 4.64 | -3.93% | |
| 4.94 | 4.98 | 4.79 | 4.83 | -0.41% | |
| 4.75 | 4.86 | 4.71 | 4.85 | +1.68% | |
| 4.75 | 4.84 | 4.70 | 4.77 | -0.63% | |
| 4.74 | 4.84 | 4.68 | 4.80 | +1.05% | |
| 4.74 | 4.89 | 4.66 | 4.75 | +0.64% | |
| 4.52 | 4.81 | 4.51 | 4.72 | +5.59% | |
| 4.55 | 4.63 | 4.35 | 4.47 | -1.54% | |
| 4.91 | 4.94 | 4.51 | 4.54 | -8.10% | |
| 5.45 | 5.55 | 4.87 | 4.94 | -8.01% | |
| 5.44 | 5.58 | 5.32 | 5.37 | -1.29% | |
| 5.51 | 5.54 | 5.33 | 5.44 | -0.55% | |
| 5.33 | 5.56 | 5.33 | 5.47 | +3.21% | |
| 5.26 | 5.46 | 5.06 | 5.30 | -0.19% | |
| 5.38 | 5.40 | 5.00 | 5.31 | -0.75% | |
| 5.22 | 5.43 | 5.19 | 5.35 | +4.09% | |
| 5.23 | 5.35 | 5.02 | 5.14 | -1.72% | |
| 5.15 | 5.27 | 5.05 | 5.23 | +0.58% | |
| 5.17 | 5.36 | 5.09 | 5.20 | +0.39% | |
| 5.21 | 5.26 | 4.94 | 5.18 | -0.38% | |
| 4.89 | 5.22 | 4.85 | 5.20 | +4.00% | |
| 5.21 | 5.25 | 4.95 | 5.00 | -5.66% | |
| 5.00 | 5.44 | 4.86 | 5.30 | +6.00% | |
| 5.28 | 5.48 | 4.96 | 5.00 | -4.58% | |
| 5.47 | 5.70 | 5.18 | 5.24 | -4.03% | |
| 6.25 | 6.26 | 5.43 | 5.46 | -12.08% | |
| 6.20 | 6.26 | 6.07 | 6.21 | 0.00% | |
| 6.54 | 6.58 | 6.21 | 6.21 | -3.72% | |
| 6.38 | 6.51 | 6.28 | 6.45 | +0.62% | |
| 6.51 | 6.53 | 6.19 | 6.41 | -1.54% | |
| 6.38 | 6.61 | 6.38 | 6.51 | +1.56% | |
| 6.35 | 6.67 | 6.32 | 6.41 | 0.00% | |
| 6.34 | 6.56 | 6.04 | 6.41 | +1.26% | |
| 6.30 | 6.54 | 6.26 | 6.33 | +0.80% | |
| 6.44 | 6.61 | 6.27 | 6.28 | -1.72% | |
| 6.88 | 6.97 | 6.30 | 6.39 | -7.66% | |
| 6.95 | 7.10 | 6.79 | 6.92 | -0.86% | |
| 6.61 | 7.05 | 6.50 | 6.98 | +4.33% | |
| 6.40 | 6.95 | 6.40 | 6.69 | +3.72% | |
| 6.50 | 6.80 | 6.38 | 6.45 | -0.92% | |
| 6.82 | 6.93 | 6.50 | 6.51 | -3.84% | |
| 6.74 | 7.02 | 6.66 | 6.77 | -1.74% | |
| 6.75 | 7.12 | 6.62 | 6.89 | +2.38% | |
| 6.74 | 6.84 | 6.48 | 6.73 | +1.97% | |
| 6.55 | 6.92 | 6.48 | 6.60 | +0.76% | |
| 6.37 | 6.59 | 6.27 | 6.55 | +2.83% | |
| 6.67 | 6.97 | 6.34 | 6.37 | -4.21% | |
| 6.55 | 6.95 | 6.51 | 6.65 | +1.99% | |
| 6.43 | 6.62 | 6.36 | 6.52 | +2.19% | |
| 6.27 | 6.67 | 6.22 | 6.38 | +1.75% | |
| 5.84 | 6.31 | 5.64 | 6.27 | +9.62% | |
| 6.04 | 6.10 | 5.69 | 5.72 | -3.87% | |
| 6.26 | 6.35 | 5.84 | 5.95 | -5.71% | |
| 6.31 | 6.44 | 6.24 | 6.31 | -0.32% | |
| 6.41 | 6.49 | 6.25 | 6.33 | -1.40% | |
| 6.79 | 6.82 | 6.12 | 6.42 | -6.28% | |
| 7.09 | 7.12 | 6.82 | 6.85 | -4.99% | |
| 7.20 | 7.31 | 7.09 | 7.21 | -0.55% | |
| 7.26 | 7.34 | 7.20 | 7.25 | -0.14% | |
| 7.18 | 7.39 | 7.15 | 7.26 | +1.26% | |
| 7.08 | 7.18 | 6.88 | 7.17 | +1.85% | |
| 7.26 | 7.50 | 7.01 | 7.04 | -2.36% | |
| 7.10 | 7.34 | 6.98 | 7.21 | +0.56% | |
| 7.04 | 7.22 | 6.86 | 7.17 | +1.99% | |
| 6.32 | 7.04 | 6.30 | 7.03 | +10.88% | |
| 6.95 | 7.01 | 6.17 | 6.34 | -8.12% | |
| 7.19 | 7.33 | 6.77 | 6.90 | -7.01% | |
| 7.48 | 7.54 | 7.22 | 7.42 | -0.93% | |
| 7.45 | 7.67 | 7.00 | 7.49 | +0.54% | |
| 7.28 | 7.48 | 7.09 | 7.45 | +1.22% | |
| 7.33 | 7.56 | 7.24 | 7.36 | +0.55% | |
| 7.48 | 7.50 | 7.21 | 7.32 | -1.48% | |
| 7.84 | 7.84 | 7.27 | 7.43 | -5.47% | |
| 7.42 | 8.00 | 7.31 | 7.86 | +6.94% | |
| 7.49 | 7.63 | 7.18 | 7.35 | -0.81% | |
| 7.60 | 7.79 | 7.36 | 7.41 | -3.01% | |
| 7.56 | 7.81 | 7.42 | 7.64 | +1.60% | |
| 7.40 | 7.58 | 7.25 | 7.52 | +2.04% | |
| 7.24 | 7.39 | 7.09 | 7.37 | +1.80% | |
| 7.00 | 7.26 | 6.82 | 7.24 | +2.99% | |
| 7.21 | 7.59 | 6.89 | 7.03 | -2.50% | |
| 7.26 | 7.27 | 6.98 | 7.21 | -0.55% | |
| 7.07 | 7.33 | 6.99 | 7.25 | +2.69% | |
| 7.22 | 7.37 | 7.02 | 7.06 | -1.12% | |
| 7.41 | 7.41 | 6.86 | 7.14 | -3.12% | |
| 7.50 | 7.66 | 7.25 | 7.37 | -1.47% | |
| 7.15 | 7.54 | 7.03 | 7.48 | +6.86% | |
| 7.20 | 7.20 | 6.81 | 7.00 | -2.51% | |
| 7.18 | 7.21 | 6.98 | 7.18 | -0.14% | |
| 7.48 | 7.67 | 7.16 | 7.19 | -2.57% | |
| 7.28 | 7.57 | 7.10 | 7.38 | +1.23% | |
| 7.72 | 7.94 | 7.16 | 7.29 | -4.20% | |
| 6.99 | 7.65 | 6.93 | 7.61 | +8.56% | |
| 6.93 | 7.07 | 6.84 | 7.01 | +3.85% | |
| 6.80 | 6.88 | 6.61 | 6.75 | -2.17% | |
| 6.88 | 7.10 | 6.81 | 6.90 | -1.29% | |
| 6.86 | 7.05 | 6.60 | 6.99 | -1.55% | |
| 7.08 | 7.37 | 6.94 | 7.10 | +2.01% | |
| 6.51 | 6.96 | 6.38 | 6.96 | +9.09% | |
| 6.47 | 6.53 | 6.28 | 6.38 | -0.78% | |
| 6.46 | 6.65 | 6.32 | 6.43 | -1.53% | |
| 6.45 | 6.73 | 6.44 | 6.53 | -1.95% | |
| 6.19 | 6.74 | 6.19 | 6.66 | +9.18% | |
| 5.90 | 6.21 | 5.68 | 6.10 | +4.10% | |
| 6.07 | 6.15 | 5.71 | 5.86 | -3.46% | |
| 6.50 | 6.66 | 5.85 | 6.07 | -2.88% | |
| 6.21 | 6.32 | 5.93 | 6.25 | +0.64% | |
| 6.45 | 6.56 | 6.20 | 6.21 | -3.72% | |
| 6.18 | 6.48 | 6.18 | 6.45 | +4.37% | |
| 5.98 | 6.42 | 5.93 | 6.18 | +4.57% | |
| 6.14 | 6.45 | 5.82 | 5.91 | -3.90% | |
| 6.23 | 6.28 | 5.95 | 6.15 | -2.69% | |
| 6.63 | 6.73 | 6.19 | 6.32 | -4.53% | |
| 6.73 | 7.51 | 6.44 | 6.62 | -7.67% | |
| 6.41 | 7.41 | 5.80 | 7.17 | +61.12% | |
| 4.40 | 4.70 | 4.37 | 4.45 | +0.45% | |
| 4.66 | 4.66 | 4.23 | 4.43 | -7.13% | |
| 4.73 | 4.89 | 4.56 | 4.77 | +2.14% | |
| 4.76 | 4.84 | 4.45 | 4.67 | -3.51% | |
| 4.53 | 4.91 | 4.43 | 4.84 | +6.14% | |
| 4.59 | 4.63 | 4.42 | 4.56 | -0.87% | |
| 4.57 | 4.67 | 4.27 | 4.60 | +1.10% | |
| 4.30 | 4.59 | 4.24 | 4.55 | +6.81% | |
| 4.08 | 4.52 | 4.08 | 4.26 | +5.71% | |
| 4.12 | 4.17 | 3.97 | 4.03 | -2.42% | |
| 4.29 | 4.43 | 4.00 | 4.13 | -5.28% | |
| 4.05 | 4.47 | 4.03 | 4.36 | +6.86% | |
| 3.65 | 4.19 | 3.65 | 4.08 | +12.09% | |
| 3.72 | 3.73 | 3.45 | 3.64 | -2.15% | |
| 3.90 | 3.93 | 3.72 | 3.72 | -4.62% | |
| 4.02 | 4.02 | 3.71 | 3.90 | -2.50% | |
| 4.06 | 4.07 | 3.79 | 4.00 | -0.50% | |
| 4.17 | 4.22 | 4.02 | 4.02 | -4.29% | |
| 3.91 | 4.35 | 3.78 | 4.20 | +8.25% | |
| 3.61 | 3.95 | 3.60 | 3.88 | +7.78% | |
| 3.63 | 3.80 | 3.48 | 3.60 | -1.37% | |
| 3.84 | 3.84 | 3.22 | 3.65 | -3.95% | |
| 3.83 | 3.91 | 3.71 | 3.80 | -0.78% | |
| 3.51 | 3.93 | 3.51 | 3.83 | +7.89% | |
| 3.89 | 3.91 | 3.54 | 3.55 | -9.21% | |
| 3.95 | 4.01 | 3.89 | 3.91 | -1.01% | |
| 4.10 | 4.10 | 3.86 | 3.95 | -3.66% | |
| 3.97 | 4.18 | 3.97 | 4.10 | +3.27% | |
| 3.91 | 4.08 | 3.78 | 3.97 | +1.79% | |
| 4.31 | 4.53 | 3.90 | 3.90 | -1.52% | |
| 3.83 | 4.07 | 3.78 | 3.96 | +3.94% | |
| 3.98 | 3.98 | 3.70 | 3.81 | -3.30% | |
| 3.67 | 4.08 | 3.59 | 3.94 | +5.35% | |
| 3.80 | 3.80 | 3.66 | 3.74 | -1.58% | |
| 3.87 | 3.97 | 3.75 | 3.80 | -1.04% | |
| 4.04 | 4.06 | 3.77 | 3.84 | -5.42% | |
| 4.09 | 4.21 | 3.91 | 4.06 | -1.22% | |
| 4.31 | 4.45 | 4.07 | 4.11 | -4.64% | |
| 4.45 | 4.47 | 4.25 | 4.31 | -2.71% | |
| 4.30 | 4.49 | 4.21 | 4.43 | +2.55% | |
| 4.08 | 4.35 | 4.05 | 4.32 | +5.88% | |
| 4.23 | 4.27 | 4.05 | 4.08 | -3.55% | |
| 4.37 | 4.48 | 3.98 | 4.23 | -3.20% | |
| 4.91 | 4.99 | 4.20 | 4.37 | -9.52% | |
| 4.53 | 4.84 | 4.44 | 4.83 | +6.62% | |
| 4.46 | 4.60 | 4.33 | 4.53 | +1.80% | |
| 4.46 | 4.62 | 4.28 | 4.45 | -1.33% | |
| 4.57 | 4.69 | 4.43 | 4.51 | -1.96% | |
| 4.49 | 4.75 | 4.33 | 4.60 | +2.45% | |
| 4.51 | 4.60 | 4.44 | 4.49 | 0.00% | |
| 4.60 | 4.63 | 4.38 | 4.49 | +3.22% | |
| 4.16 | 4.41 | 4.15 | 4.35 | +4.82% | |
| 4.03 | 4.30 | 4.02 | 4.15 | +3.49% | |
| 4.56 | 4.58 | 3.98 | 4.01 | -10.89% | |
| 4.33 | 4.79 | 4.33 | 4.50 | +3.21% | |
| 4.12 | 4.45 | 4.01 | 4.36 | +7.39% | |
| 4.22 | 4.59 | 4.01 | 4.06 | -3.10% | |
| 4.40 | 4.72 | 4.17 | 4.19 | -5.20% | |
| 4.15 | 4.51 | 4.13 | 4.42 | +6.76% | |
| 4.17 | 4.60 | 4.00 | 4.14 | -0.72% | |
| 4.28 | 4.35 | 3.95 | 4.17 | -1.65% | |
| 4.03 | 4.31 | 3.99 | 4.24 | +6.00% | |
| 4.04 | 4.07 | 3.83 | 4.00 | -1.48% | |
| 4.05 | 4.25 | 3.70 | 4.06 | +0.50% | |
| 4.39 | 4.46 | 3.93 | 4.04 | -8.60% | |
| 4.50 | 4.50 | 3.95 | 4.42 | -2.00% | |
| 4.19 | 4.56 | 4.15 | 4.51 | +7.64% | |
| 4.30 | 4.30 | 3.86 | 4.19 | -1.64% | |
| 4.37 | 4.38 | 3.99 | 4.26 | -0.93% | |
| 4.27 | 4.35 | 4.05 | 4.30 | +0.70% | |
| 4.30 | 4.37 | 3.81 | 4.27 | -1.16% | |
| 4.27 | 4.55 | 4.14 | 4.32 | +3.35% | |
| 4.50 | 5.12 | 4.07 | 4.18 | -2.11% | |
| 3.94 | 4.39 | 3.73 | 4.27 | +7.56% | |
| 3.93 | 4.32 | 3.90 | 3.97 | +0.51% | |
| 3.54 | 4.34 | 3.31 | 3.95 | +1.80% | |
| 3.84 | 4.28 | 3.75 | 3.88 | -0.77% | |
| 3.33 | 3.95 | 3.32 | 3.91 | +18.84% | |
| 3.03 | 3.71 | 2.97 | 3.29 | +9.30% | |
| 2.65 | 3.08 | 2.65 | 3.01 | +13.58% | |
| 2.60 | 2.72 | 2.42 | 2.65 | +1.53% | |
| 2.85 | 2.86 | 2.42 | 2.61 | +3.98% | |
| 2.55 | 2.84 | 2.43 | 2.51 | -9.39% | |
| 2.21 | 2.81 | 2.19 | 2.77 | +25.91% | |
| 2.22 | 2.28 | 2.15 | 2.20 | -2.65% | |
| 2.31 | 2.37 | 2.19 | 2.26 | -2.59% | |
| 2.44 | 2.46 | 2.26 | 2.32 | -5.31% | |
| 2.46 | 2.63 | 2.40 | 2.45 | 0.00% | |
| 2.30 | 2.49 | 2.30 | 2.45 | +5.15% | |
| 2.26 | 2.42 | 2.25 | 2.33 | +10.95% | |
| 2.21 | 2.27 | 2.07 | 2.10 | -4.98% | |
| 2.08 | 2.23 | 2.02 | 2.21 | +3.27% | |
| 2.26 | 2.26 | 1.98 | 2.14 | -4.46% | |
| 2.22 | 2.27 | 2.09 | 2.24 | -0.88% | |
| 1.98 | 2.26 | 1.97 | 2.26 | +12.44% | |
| 1.98 | 2.01 | 1.80 | 2.01 | 0.00% | |
| 2.07 | 2.10 | 1.90 | 2.01 | -2.90% | |
| 1.93 | 2.14 | 1.93 | 2.07 | +7.25% | |
| 1.98 | 2.03 | 1.87 | 1.93 | -4.46% | |
| 2.05 | 2.08 | 1.92 | 2.02 | -0.98% | |
| 2.24 | 2.24 | 1.97 | 2.04 | -7.27% | |
| 2.06 | 2.27 | 2.06 | 2.20 | +3.29% | |
| 1.99 | 2.14 | 1.96 | 2.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RLMD chart for longer ranges.