GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
1.150
-0.320 (-21.77%)
At close: Jun 1, 2026, 4:00 PM EDT
1.240
+0.090 (7.83%)
After-hours: Jun 1, 2026, 7:59 PM EDT
GMEX Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.30 | 1.31 | 1.07 | 1.15 | 1.15 | -21.77% | 2,674,146 |
| May 29, 2026 | 2.22 | 2.25 | 1.45 | 1.47 | 1.47 | -16.95% | 38,260,204 |
| May 28, 2026 | 1.89 | 1.98 | 1.73 | 1.77 | 1.77 | 1.14% | 156,403 |
| May 27, 2026 | 1.88 | 1.89 | 1.74 | 1.75 | 1.75 | -5.91% | 47,798 |
| May 26, 2026 | 1.93 | 1.95 | 1.82 | 1.86 | 1.86 | -2.62% | 87,116 |
| May 22, 2026 | 1.90 | 1.94 | 1.83 | 1.91 | 1.91 | 4.37% | 68,211 |
| May 21, 2026 | 1.82 | 1.90 | 1.73 | 1.83 | 1.83 | 3.98% | 118,256 |
| 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 |
| Apr 9, 2026 | 3.44 | 3.59 | 3.29 | 3.43 | 3.43 | -1.51% | 32,808 |
| Apr 8, 2026 | 3.59 | 3.63 | 3.40 | 3.48 | 3.48 | 0.30% | 33,477 |
| Apr 7, 2026 | 3.63 | 3.83 | 3.43 | 3.47 | 3.47 | -10.49% | 34,739 |
| Apr 6, 2026 | 3.77 | 4.09 | 3.57 | 3.88 | 3.88 | 6.95% | 44,711 |
| Apr 2, 2026 | 3.46 | 3.63 | 3.17 | 3.63 | 3.63 | 2.57% | 46,130 |
| Apr 1, 2026 | 4.29 | 4.35 | 3.38 | 3.54 | 3.54 | -15.83% | 75,962 |
| Mar 31, 2026 | 4.06 | 4.47 | 3.99 | 4.20 | 4.20 | 4.31% | 45,807 |
| Mar 30, 2026 | 4.12 | 4.76 | 3.95 | 4.03 | 4.03 | -7.98% | 82,730 |
| Mar 27, 2026 | 7.49 | 7.49 | 3.99 | 4.38 | 4.38 | -30.55% | 1,202,385 |
| Mar 26, 2026 | 6.30 | 6.41 | 5.11 | 6.30 | 6.30 | -4.17% | 164,138 |
| Mar 25, 2026 | 7.49 | 7.49 | 6.37 | 6.58 | 6.58 | -8.81% | 42,347 |
| Mar 24, 2026 | 7.28 | 7.98 | 6.63 | 7.21 | 7.21 | -8.04% | 340,899 |
| Mar 23, 2026 | 8.19 | 8.75 | 7.00 | 7.84 | 7.84 | 34.94% | 6,513,196 |
| Mar 20, 2026 | 6.16 | 6.16 | 5.03 | 5.81 | 5.81 | -7.77% | 19,996 |