GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
0.8916
-0.0484 (-5.15%)
Oct 21, 2026, 11:40 AM EDT - Market open
GMEX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.88 | 0.93 | 0.82 | 0.89 | 0.89 | -5.15% | 231,555 |
| Oct 20, 2026 | 1.00 | 1.03 | 0.78 | 0.94 | 0.94 | -28.79% | 13,160,250 |
| Oct 19, 2026 | 1.17 | 1.43 | 1.16 | 1.32 | 1.32 | 15.79% | 252,715 |
| Oct 16, 2026 | 1.33 | 1.34 | 1.08 | 1.14 | 1.14 | -16.18% | 144,553 |
| Oct 15, 2026 | 1.52 | 1.57 | 1.23 | 1.36 | 1.36 | -20.47% | 307,716 |
| Oct 14, 2026 | 1.85 | 1.91 | 1.60 | 1.71 | 1.71 | -18.18% | 1,307,263 |
| Oct 13, 2026 | 1.60 | 2.26 | 1.55 | 2.09 | 2.09 | 22.22% | 1,189,686 |
| Oct 12, 2026 | 1.75 | 1.77 | 1.60 | 1.71 | 1.71 | -1.72% | 78,285 |
| Oct 9, 2026 | 1.75 | 1.85 | 1.68 | 1.74 | 1.74 | -10.31% | 149,675 |
| Oct 8, 2026 | 2.64 | 2.64 | 1.70 | 1.94 | 1.94 | -27.07% | 777,454 |
| Oct 7, 2026 | 2.64 | 2.75 | 2.51 | 2.66 | 2.66 | 0.76% | 1,570,136 |
| Oct 6, 2026 | 2.33 | 2.72 | 2.25 | 2.64 | 2.64 | 14.29% | 415,265 |
| Oct 5, 2026 | 2.47 | 2.47 | 2.31 | 2.31 | 2.31 | -5.71% | 60,033 |
| Oct 2, 2026 | 2.63 | 2.63 | 2.31 | 2.45 | 2.45 | -4.30% | 76,829 |
| Oct 1, 2026 | 2.70 | 2.76 | 2.51 | 2.56 | 2.56 | -7.25% | 91,980 |
| Sep 30, 2026 | 3.25 | 3.28 | 2.58 | 2.76 | 2.76 | -12.93% | 276,940 |
| Sep 29, 2026 | 3.14 | 3.47 | 2.97 | 3.17 | 3.17 | -2.16% | 208,116 |
| Sep 28, 2026 | 3.36 | 3.60 | 3.07 | 3.24 | 3.24 | -1.53% | 145,672 |
| Sep 25, 2026 | 3.39 | 3.57 | 3.14 | 3.29 | 3.29 | -5.38% | 96,560 |
| Sep 24, 2026 | 3.33 | 3.58 | 3.24 | 3.48 | 3.48 | -9.61% | 76,837 |
| Sep 23, 2026 | 3.94 | 4.01 | 3.73 | 3.85 | 3.85 | -0.70% | 101,989 |
| Sep 22, 2026 | 3.72 | 4.05 | 3.41 | 3.88 | 3.87 | 5.33% | 74,137 |
| Sep 21, 2026 | 3.64 | 3.80 | 3.44 | 3.68 | 3.68 | -2.30% | 74,536 |
| Sep 18, 2026 | 3.53 | 4.46 | 3.33 | 3.77 | 3.76 | 1.78% | 471,933 |
| Sep 17, 2026 | 3.60 | 3.74 | 3.42 | 3.70 | 3.70 | -3.57% | 263,444 |
| Sep 16, 2026 | 3.92 | 7.92 | 3.39 | 3.84 | 3.84 | -4.25% | 4,516,564 |
| Sep 15, 2026 | 3.96 | 4.05 | 3.76 | 4.01 | 4.01 | -0.96% | 74,384 |
| Sep 14, 2026 | 4.20 | 4.21 | 3.96 | 4.05 | 4.04 | -6.57% | 37,128 |
| Sep 11, 2026 | 4.31 | 4.48 | 4.16 | 4.33 | 4.33 | -7.70% | 76,448 |
| Sep 10, 2026 | 4.71 | 4.92 | 4.50 | 4.69 | 4.69 | -8.76% | 95,992 |
| Sep 9, 2026 | 4.95 | 5.35 | 4.83 | 5.14 | 5.14 | -9.81% | 241,397 |
| Sep 8, 2026 | 7.35 | 7.86 | 5.67 | 5.70 | 5.70 | -14.47% | 3,068,724 |
| Sep 4, 2026 | 7.12 | 7.17 | 6.66 | 6.66 | 6.66 | -5.49% | 17,339 |
| Sep 3, 2026 | 7.08 | 7.29 | 6.93 | 7.05 | 7.05 | -1.10% | 20,944 |
| Sep 2, 2026 | 7.51 | 7.65 | 7.02 | 7.13 | 7.13 | -6.79% | 27,605 |
| Sep 1, 2026 | 7.83 | 7.92 | 7.50 | 7.65 | 7.65 | -11.10% | 33,003 |
| Aug 31, 2026 | 9.27 | 9.45 | 8.39 | 8.60 | 8.60 | -7.20% | 25,221 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.00 | 9.27 | 9.27 | -4.63% | 41,983 |
| Aug 27, 2026 | 9.72 | 10.35 | 9.50 | 9.72 | 9.72 | 0.93% | 48,686 |
| Aug 26, 2026 | 9.81 | 9.81 | 9.54 | 9.63 | 9.63 | - | 13,778 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.54 | 9.63 | 9.63 | - | 21,193 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.43 | 9.63 | 9.63 | -3.60% | 23,007 |
| Aug 21, 2026 | 9.54 | 9.99 | 9.27 | 9.99 | 9.99 | 4.72% | 48,438 |
| Aug 20, 2026 | 10.17 | 10.17 | 9.27 | 9.54 | 9.54 | -6.19% | 46,557 |
| Aug 19, 2026 | 10.62 | 10.62 | 9.45 | 10.17 | 10.17 | -2.59% | 73,342 |
| Aug 18, 2026 | 10.80 | 11.70 | 9.54 | 10.44 | 10.44 | -4.13% | 137,211 |
| Aug 17, 2026 | 10.44 | 10.89 | 10.08 | 10.89 | 10.89 | 6.14% | 83,259 |
| Aug 14, 2026 | 10.44 | 10.44 | 10.08 | 10.26 | 10.26 | -3.39% | 11,905 |
| Aug 13, 2026 | 10.17 | 10.71 | 10.08 | 10.62 | 10.62 | 2.61% | 19,622 |
| Aug 12, 2026 | 9.90 | 10.35 | 9.81 | 10.35 | 10.35 | 1.77% | 21,868 |