GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
0.5050
-0.0950 (-15.83%)
At close: Apr 1, 2026, 4:00 PM EDT
0.5200
+0.0150 (2.97%)
After-hours: Apr 1, 2026, 4:36 PM EDT
GMEX Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.61 | 0.62 | 0.48 | 0.51 | 0.51 | -15.83% | 517,891 |
| Mar 31, 2026 | 0.58 | 0.64 | 0.57 | 0.60 | 0.60 | 4.31% | 319,190 |
| Mar 30, 2026 | 0.59 | 0.68 | 0.56 | 0.58 | 0.58 | -7.98% | 579,114 |
| Mar 27, 2026 | 1.07 | 1.07 | 0.57 | 0.63 | 0.63 | -30.55% | 8,416,698 |
| Mar 26, 2026 | 0.90 | 0.92 | 0.73 | 0.90 | 0.90 | -4.17% | 1,148,970 |
| Mar 25, 2026 | 1.07 | 1.07 | 0.91 | 0.94 | 0.94 | -8.81% | 296,431 |
| Mar 24, 2026 | 1.04 | 1.14 | 0.95 | 1.03 | 1.03 | -8.04% | 2,386,298 |
| Mar 23, 2026 | 1.17 | 1.25 | 1.00 | 1.12 | 1.12 | 34.94% | 45,592,389 |
| Mar 20, 2026 | 0.88 | 0.88 | 0.72 | 0.83 | 0.83 | -7.77% | 139,974 |
| Mar 19, 2026 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | -0.31% | 30,342 |
| Mar 18, 2026 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | -2.94% | 76,483 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -13.89% | 137,395 |
| Mar 16, 2026 | 1.18 | 1.18 | 1.03 | 1.08 | 1.08 | -8.47% | 125,568 |
| Mar 13, 2026 | 1.30 | 1.34 | 1.06 | 1.18 | 1.18 | -22.88% | 304,973 |
| Mar 12, 2026 | 1.66 | 1.70 | 1.30 | 1.53 | 1.53 | -19.90% | 3,867,599 |
| Mar 11, 2026 | 1.72 | 1.95 | 1.65 | 1.91 | 1.91 | 20.89% | 1,074,684 |
| Mar 10, 2026 | 1.58 | 1.61 | 1.44 | 1.58 | 1.58 | -0.63% | 36,027 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.54 | 1.59 | 1.59 | -7.02% | 48,920 |
| Mar 6, 2026 | 1.42 | 1.79 | 1.41 | 1.71 | 1.71 | 21.28% | 47,281 |
| Mar 5, 2026 | 1.38 | 1.52 | 1.35 | 1.41 | 1.41 | 1.44% | 47,041 |
| Mar 4, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 21,563 |
| Mar 3, 2026 | 1.38 | 1.44 | 1.33 | 1.37 | 1.37 | -2.14% | 36,130 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.38 | 1.40 | 1.40 | -14.11% | 37,386 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -4.12% | 19,880 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 1.19% | 41,164 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -4.55% | 36,998 |
| Feb 24, 2026 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 2.33% | 26,762 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.65 | 1.72 | 1.72 | -9.47% | 42,443 |
| Feb 20, 2026 | 2.01 | 2.05 | 1.88 | 1.90 | 1.90 | -5.94% | 19,233 |
| Feb 19, 2026 | 2.01 | 2.08 | 1.96 | 2.02 | 2.02 | 2.02% | 32,202 |
| Feb 18, 2026 | 1.90 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 25,545 |
| Feb 17, 2026 | 2.03 | 2.16 | 1.91 | 1.92 | 1.92 | -3.52% | 27,136 |
| Feb 13, 2026 | 1.93 | 2.05 | 1.93 | 1.99 | 1.99 | 2.58% | 28,717 |
| Feb 12, 2026 | 2.06 | 2.06 | 1.91 | 1.94 | 1.94 | -3.00% | 32,331 |
| Feb 11, 2026 | 2.07 | 2.14 | 1.98 | 2.00 | 2.00 | -4.76% | 36,511 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.04 | 2.10 | 2.10 | -3.23% | 42,529 |
| Feb 9, 2026 | 2.11 | 2.30 | 2.11 | 2.17 | 2.17 | 3.33% | 68,198 |
| Feb 6, 2026 | 1.83 | 2.17 | 1.73 | 2.10 | 2.10 | 11.70% | 198,627 |
| Feb 5, 2026 | 2.04 | 2.10 | 1.86 | 1.88 | 1.88 | -12.56% | 93,011 |
| Feb 4, 2026 | 2.40 | 2.52 | 2.13 | 2.15 | 2.15 | -8.12% | 141,135 |
| Feb 3, 2026 | 2.35 | 2.54 | 2.33 | 2.34 | 2.34 | -6.02% | 54,921 |
| Feb 2, 2026 | 2.44 | 2.59 | 2.22 | 2.49 | 2.49 | 2.05% | 118,985 |
| Jan 30, 2026 | 2.77 | 2.77 | 2.35 | 2.44 | 2.44 | -7.58% | 181,009 |
| Jan 29, 2026 | 2.78 | 2.80 | 2.45 | 2.64 | 2.64 | -7.04% | 217,529 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.65 | 2.84 | 2.84 | -3.89% | 233,423 |
| Jan 27, 2026 | 3.14 | 3.15 | 2.80 | 2.96 | 2.96 | -4.37% | 757,113 |
| Jan 26, 2026 | 3.52 | 3.52 | 2.83 | 3.09 | 3.09 | -12.22% | 558,821 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.40 | 3.52 | 3.52 | 4.45% | 1,489,756 |
| Jan 22, 2026 | 3.27 | 3.55 | 3.16 | 3.37 | 3.37 | 10.49% | 337,250 |
| Jan 21, 2026 | 3.00 | 3.25 | 2.96 | 3.05 | 3.05 | 1.67% | 126,753 |