GMEX Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.71	0.71	0.67	0.68	-	-5.35%	149,061
Jun 18, 2026	0.75	0.75	0.70	0.72	0.72	-6.50%	558,125
Jun 17, 2026	0.73	0.78	0.73	0.77	0.77	3.62%	401,918
Jun 16, 2026	0.78	0.81	0.72	0.74	0.74	-10.07%	716,907
Jun 15, 2026	0.80	0.85	0.76	0.83	0.83	4.59%	993,602
Jun 12, 2026	0.78	0.80	0.71	0.79	0.79	-4.68%	1,502,122
Jun 11, 2026	0.87	0.87	0.81	0.83	0.83	-5.41%	1,778,173
Jun 10, 2026	0.93	1.14	0.85	0.88	0.88	6.02%	12,320,642
Jun 9, 2026	1.12	1.24	0.80	0.83	0.83	-7.37%	37,427,083
Jun 8, 2026	0.80	1.19	0.76	0.89	0.89	4.09%	2,658,218
Jun 5, 2026	1.07	1.07	0.76	0.86	0.86	-22.18%	1,621,424
Jun 4, 2026	1.02	1.21	1.00	1.10	1.10	-4.35%	1,616,221
Jun 3, 2026	1.14	1.24	1.09	1.15	1.15	-10.16%	1,869,380
Jun 2, 2026	1.21	1.32	1.10	1.28	1.28	11.30%	21,949,513
Jun 1, 2026	1.30	1.31	1.07	1.15	1.15	-21.77%	3,186,410
May 29, 2026	2.22	2.25	1.45	1.47	1.47	-16.95%	39,266,132
May 28, 2026	1.89	1.98	1.73	1.77	1.77	1.14%	5,306,456
May 27, 2026	1.88	1.89	1.74	1.75	1.75	-5.91%	51,625
May 26, 2026	1.93	1.95	1.82	1.86	1.86	-2.62%	90,662
May 22, 2026	1.90	1.94	1.83	1.91	1.91	4.37%	70,308
May 21, 2026	1.82	1.90	1.73	1.83	1.83	3.98%	118,384
May 20, 2026	1.82	1.83	1.68	1.76	1.76	2.92%	116,838
May 19, 2026	2.00	2.02	1.71	1.71	1.71	-14.50%	121,633
May 18, 2026	1.78	2.10	1.66	2.00	2.00	11.11%	277,485
May 15, 2026	1.83	1.99	1.80	1.80	1.80	-5.26%	125,971
May 14, 2026	1.65	2.01	1.65	1.90	1.90	16.56%	364,133
May 13, 2026	1.59	1.71	1.55	1.63	1.63	3.16%	151,933
May 12, 2026	1.83	1.83	1.44	1.58	1.58	-12.22%	192,385
May 11, 2026	1.96	2.01	1.80	1.80	1.80	-10.89%	251,634
May 8, 2026	1.86	2.34	1.74	2.02	2.02	-6.91%	2,317,263
May 7, 2026	2.00	2.49	1.91	2.17	2.17	13.61%	1,762,454
May 6, 2026	2.05	2.05	1.90	1.91	1.91	2.14%	194,505
May 5, 2026	1.93	2.10	1.75	1.87	1.87	-4.10%	995,613
May 4, 2026	2.14	2.16	1.86	1.95	1.95	-8.88%	195,029
May 1, 2026	2.20	2.50	1.83	2.14	2.14	1.87%	663,599
Apr 30, 2026	1.82	2.15	1.71	2.10	2.10	11.35%	318,703
Apr 29, 2026	1.95	2.00	1.68	1.89	1.89	-20.71%	438,046
Apr 28, 2026	2.48	2.49	2.24	2.38	2.38	-10.17%	985,485
Apr 27, 2026	2.76	2.79	2.32	2.65	2.65	-19.15%	389,343
Apr 24, 2026	2.81	5.11	2.81	3.28	3.28	25.13%	12,334,788
Apr 23, 2026	2.71	2.73	2.45	2.62	2.62	-4.08%	180,874
Apr 22, 2026	2.67	2.80	2.52	2.73	2.73	5.44%	106,820
Apr 21, 2026	3.28	3.28	2.45	2.59	2.59	-27.49%	416,621
Apr 20, 2026	3.21	5.24	3.17	3.57	3.57	10.46%	3,297,855
Apr 17, 2026	3.57	3.77	3.23	3.23	3.23	-7.66%	74,442
Apr 16, 2026	3.57	3.57	3.36	3.50	3.50	-1.77%	22,168
Apr 15, 2026	3.64	3.64	3.40	3.56	3.56	-1.34%	24,316
Apr 14, 2026	3.64	3.64	3.48	3.61	3.61	2.16%	15,042
Apr 13, 2026	3.42	3.63	3.18	3.54	3.54	5.87%	36,254
Apr 10, 2026	3.50	3.59	3.16	3.34	3.34	-2.63%	29,316