GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
1.480
-0.320 (-17.78%)
Jul 28, 2026, 11:13 AM EDT - Market open
GMEX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.53 | 1.72 | 1.52 | 1.59 | - | -11.67% | 2,075,693 |
| Jul 27, 2026 | 1.71 | 2.10 | 1.56 | 1.80 | 1.80 | 22.45% | 22,559,583 |
| Jul 24, 2026 | 1.37 | 1.47 | 1.33 | 1.47 | 1.47 | 8.09% | 135,539 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 118,392 |
| Jul 22, 2026 | 1.45 | 1.45 | 1.33 | 1.43 | 1.43 | -2.05% | 142,636 |
| Jul 21, 2026 | 1.38 | 1.48 | 1.32 | 1.46 | 1.46 | 5.04% | 198,516 |
| Jul 20, 2026 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -6.08% | 152,386 |
| Jul 17, 2026 | 1.46 | 1.49 | 1.39 | 1.48 | 1.48 | 0.68% | 101,393 |
| Jul 16, 2026 | 1.60 | 1.62 | 1.45 | 1.47 | 1.47 | -10.91% | 236,497 |
| Jul 15, 2026 | 1.43 | 1.70 | 1.43 | 1.65 | 1.65 | 13.01% | 664,822 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.40 | 1.46 | 1.46 | -21.93% | 10,904,505 |
| Jul 13, 2026 | 2.10 | 2.17 | 1.83 | 1.87 | 1.87 | -11.37% | 190,778 |
| Jul 10, 2026 | 2.12 | 2.18 | 2.02 | 2.11 | 2.11 | -5.38% | 138,305 |
| Jul 9, 2026 | 2.24 | 2.42 | 2.12 | 2.23 | 2.23 | -1.33% | 1,647,254 |
| Jul 8, 2026 | 2.49 | 2.51 | 2.23 | 2.26 | 2.26 | -13.08% | 186,421 |
| Jul 7, 2026 | 2.75 | 2.79 | 2.32 | 2.60 | 2.60 | -18.50% | 423,007 |
| Jul 6, 2026 | 4.40 | 4.57 | 3.13 | 3.19 | 3.19 | -17.99% | 11,729,676 |
| Jul 2, 2026 | 3.87 | 4.44 | 3.58 | 3.89 | 3.89 | 7.79% | 610,634 |
| Jul 1, 2026 | 3.33 | 3.76 | 3.28 | 3.61 | 3.61 | 4.10% | 146,229 |
| Jun 30, 2026 | 3.42 | 3.69 | 3.07 | 3.47 | 3.47 | -29.98% | 347,381 |
| Jun 29, 2026 | 4.88 | 5.16 | 4.71 | 4.95 | 4.95 | 3.77% | 649,485 |
| Jun 26, 2026 | 5.19 | 5.23 | 4.68 | 4.77 | 4.77 | -8.48% | 53,157 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.13 | 5.21 | 5.21 | -7.77% | 59,345 |
| Jun 24, 2026 | 6.08 | 6.08 | 5.43 | 5.65 | 5.65 | -7.10% | 44,492 |
| Jun 23, 2026 | 6.17 | 6.40 | 5.59 | 6.08 | 6.08 | -6.09% | 66,058 |
| Jun 22, 2026 | 6.42 | 6.48 | 6.03 | 6.48 | 6.48 | 0.11% | 41,206 |
| Jun 18, 2026 | 6.75 | 6.75 | 6.32 | 6.47 | 6.47 | -6.50% | 66,505 |
| Jun 17, 2026 | 6.57 | 6.99 | 6.57 | 6.92 | 6.92 | 3.62% | 47,622 |
| Jun 16, 2026 | 7.03 | 7.27 | 6.48 | 6.68 | 6.68 | -10.07% | 80,262 |
| Jun 15, 2026 | 7.20 | 7.66 | 6.84 | 7.43 | 7.43 | 4.59% | 110,400 |
| Jun 12, 2026 | 7.00 | 7.20 | 6.43 | 7.10 | 7.10 | -4.68% | 166,902 |
| Jun 11, 2026 | 7.83 | 7.83 | 7.32 | 7.45 | 7.45 | -5.41% | 197,574 |
| Jun 10, 2026 | 8.37 | 10.26 | 7.61 | 7.88 | 7.88 | 6.02% | 1,368,960 |
| Jun 9, 2026 | 10.04 | 11.16 | 7.20 | 7.43 | 7.43 | -7.37% | 4,158,564 |
| Jun 8, 2026 | 7.20 | 10.71 | 6.84 | 8.02 | 8.02 | 4.09% | 295,357 |
| Jun 5, 2026 | 9.63 | 9.63 | 6.84 | 7.70 | 7.70 | -22.18% | 180,158 |
| Jun 4, 2026 | 9.18 | 10.89 | 9.00 | 9.90 | 9.90 | -4.35% | 179,580 |
| Jun 3, 2026 | 10.26 | 11.16 | 9.81 | 10.35 | 10.35 | -10.16% | 207,708 |
| Jun 2, 2026 | 10.89 | 11.88 | 9.90 | 11.52 | 11.52 | 11.30% | 2,438,834 |
| Jun 1, 2026 | 11.70 | 11.79 | 9.63 | 10.35 | 10.35 | -21.77% | 354,045 |
| May 29, 2026 | 19.98 | 20.25 | 13.05 | 13.23 | 13.23 | -16.95% | 4,362,903 |
| May 28, 2026 | 17.01 | 17.82 | 15.57 | 15.93 | 15.93 | 1.14% | 589,606 |
| May 27, 2026 | 16.92 | 17.01 | 15.62 | 15.75 | 15.75 | -5.91% | 5,736 |
| May 26, 2026 | 17.37 | 17.55 | 16.38 | 16.74 | 16.74 | -2.62% | 10,073 |
| May 22, 2026 | 17.10 | 17.44 | 16.48 | 17.19 | 17.19 | 4.37% | 7,811 |
| May 21, 2026 | 16.38 | 17.06 | 15.57 | 16.47 | 16.47 | 3.98% | 13,153 |
| May 20, 2026 | 16.38 | 16.45 | 15.12 | 15.84 | 15.84 | 2.92% | 12,981 |
| May 19, 2026 | 18.00 | 18.18 | 15.39 | 15.39 | 15.39 | -14.50% | 13,514 |
| May 18, 2026 | 16.02 | 18.90 | 14.94 | 18.00 | 18.00 | 11.11% | 30,831 |
| May 15, 2026 | 16.47 | 17.91 | 16.20 | 16.20 | 16.20 | -5.26% | 13,996 |