GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
0.5211
-0.0500 (-8.76%)
At close: Sep 10, 2026, 4:00 PM EDT
0.4920
-0.0291 (-5.58%)
After-hours: Sep 10, 2026, 7:54 PM EDT
GMEX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.52 | 0.55 | 0.50 | 0.52 | 0.52 | -8.76% | 795,631 |
| Sep 9, 2026 | 0.55 | 0.59 | 0.54 | 0.57 | 0.57 | -9.81% | 2,124,295 |
| Sep 8, 2026 | 0.82 | 0.87 | 0.63 | 0.63 | 0.63 | -14.47% | 27,618,521 |
| Sep 4, 2026 | 0.79 | 0.80 | 0.74 | 0.74 | 0.74 | -5.49% | 156,057 |
| Sep 3, 2026 | 0.79 | 0.81 | 0.77 | 0.78 | 0.78 | -1.10% | 188,498 |
| Sep 2, 2026 | 0.83 | 0.85 | 0.78 | 0.79 | 0.79 | -6.79% | 248,453 |
| Sep 1, 2026 | 0.87 | 0.88 | 0.83 | 0.85 | 0.85 | -11.10% | 297,028 |
| Aug 31, 2026 | 1.03 | 1.05 | 0.93 | 0.96 | 0.96 | -7.20% | 226,993 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -4.63% | 377,851 |
| Aug 27, 2026 | 1.08 | 1.15 | 1.06 | 1.08 | 1.08 | 0.93% | 438,176 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 124,008 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | - | 190,746 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 207,067 |
| Aug 21, 2026 | 1.06 | 1.11 | 1.03 | 1.11 | 1.11 | 4.72% | 435,951 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -6.19% | 419,015 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.05 | 1.13 | 1.13 | -2.59% | 660,082 |
| Aug 18, 2026 | 1.20 | 1.30 | 1.06 | 1.16 | 1.16 | -4.13% | 1,234,901 |
| Aug 17, 2026 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 749,339 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -3.39% | 107,150 |
| Aug 13, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 176,600 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 196,820 |
| Aug 11, 2026 | 1.03 | 1.18 | 0.99 | 1.13 | 1.13 | -6.61% | 4,599,710 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 211,143 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | -2.36% | 160,366 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -3.05% | 214,109 |
| Aug 5, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 154,066 |
| Aug 4, 2026 | 1.33 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 287,275 |
| Aug 3, 2026 | 1.32 | 1.41 | 1.28 | 1.34 | 1.34 | 3.08% | 366,234 |
| Jul 31, 2026 | 1.28 | 1.32 | 1.21 | 1.30 | 1.30 | -10.96% | 658,542 |
| Jul 30, 2026 | 1.52 | 1.62 | 1.38 | 1.46 | 1.46 | 14.06% | 6,042,668 |
| Jul 29, 2026 | 1.42 | 1.46 | 1.25 | 1.28 | 1.28 | -17.95% | 417,947 |
| Jul 28, 2026 | 1.53 | 1.72 | 1.42 | 1.56 | 1.56 | -13.33% | 2,541,645 |
| Jul 27, 2026 | 1.71 | 2.10 | 1.56 | 1.80 | 1.80 | 22.45% | 24,751,940 |
| Jul 24, 2026 | 1.37 | 1.47 | 1.33 | 1.47 | 1.47 | 8.09% | 142,824 |
| Jul 23, 2026 | 1.43 | 1.44 | 1.33 | 1.36 | 1.36 | -4.90% | 119,605 |
| Jul 22, 2026 | 1.45 | 1.45 | 1.33 | 1.43 | 1.43 | -2.05% | 147,167 |
| Jul 21, 2026 | 1.38 | 1.48 | 1.32 | 1.46 | 1.46 | 5.04% | 207,451 |
| Jul 20, 2026 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -6.08% | 158,983 |
| Jul 17, 2026 | 1.46 | 1.49 | 1.39 | 1.48 | 1.48 | 0.68% | 108,095 |
| Jul 16, 2026 | 1.60 | 1.62 | 1.45 | 1.47 | 1.47 | -10.91% | 248,920 |
| Jul 15, 2026 | 1.43 | 1.70 | 1.43 | 1.65 | 1.65 | 13.01% | 691,737 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.40 | 1.46 | 1.46 | -21.93% | 10,982,145 |
| Jul 13, 2026 | 2.10 | 2.17 | 1.83 | 1.87 | 1.87 | -11.37% | 2,269,149 |
| Jul 10, 2026 | 2.12 | 2.18 | 2.02 | 2.11 | 2.11 | -5.38% | 144,475 |
| Jul 9, 2026 | 2.24 | 2.42 | 2.12 | 2.23 | 2.23 | -1.33% | 1,674,897 |
| Jul 8, 2026 | 2.49 | 2.51 | 2.23 | 2.26 | 2.26 | -13.08% | 193,315 |
| Jul 7, 2026 | 2.75 | 2.79 | 2.32 | 2.60 | 2.60 | -18.50% | 440,434 |
| Jul 6, 2026 | 4.40 | 4.57 | 3.13 | 3.19 | 3.19 | -17.99% | 11,866,469 |
| Jul 2, 2026 | 3.87 | 4.44 | 3.58 | 3.89 | 3.89 | 7.79% | 616,240 |
| Jul 1, 2026 | 3.33 | 3.76 | 3.28 | 3.61 | 3.61 | 4.10% | 146,229 |