GMEX Robotics Corporation (GMEX)
NASDAQ: GMEX · Real-Time Price · USD
1.110
+0.050 (4.72%)
At close: Aug 21, 2026, 4:00 PM EDT
1.090
-0.020 (-1.80%)
After-hours: Aug 21, 2026, 7:38 PM EDT
GMEX Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.06 | 1.11 | 1.03 | 1.11 | 1.11 | 4.72% | 414,797 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -6.19% | 400,390 |
| 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% | 1,221,821 |
| Aug 17, 2026 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 384,448 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -3.39% | 101,218 |
| Aug 13, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 166,861 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 191,070 |
| Aug 11, 2026 | 1.03 | 1.18 | 0.99 | 1.13 | 1.13 | -6.61% | 4,569,384 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 156,995 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | -2.36% | 153,374 |
| Aug 6, 2026 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -3.05% | 205,276 |
| Aug 5, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 145,517 |
| Aug 4, 2026 | 1.33 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 267,442 |
| Aug 3, 2026 | 1.32 | 1.41 | 1.28 | 1.34 | 1.34 | 3.08% | 355,876 |
| Jul 31, 2026 | 1.28 | 1.32 | 1.21 | 1.30 | 1.30 | -10.96% | 628,359 |
| Jul 30, 2026 | 1.52 | 1.62 | 1.38 | 1.46 | 1.46 | 14.06% | 5,935,974 |
| Jul 29, 2026 | 1.42 | 1.46 | 1.25 | 1.28 | 1.28 | -17.95% | 381,757 |
| Jul 28, 2026 | 1.53 | 1.72 | 1.42 | 1.56 | 1.56 | -13.33% | 2,530,973 |
| 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 |
| Jun 30, 2026 | 3.42 | 3.69 | 3.07 | 3.47 | 3.47 | -29.98% | 347,381 |
| Jun 29, 2026 | 4.88 | 5.16 | 4.71 | 4.95 | 4.95 | 3.77% | 649,485 |
| Jun 26, 2026 | 5.19 | 5.23 | 4.68 | 4.77 | 4.77 | -8.48% | 53,157 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.13 | 5.21 | 5.21 | -7.77% | 59,345 |
| Jun 24, 2026 | 6.08 | 6.08 | 5.43 | 5.65 | 5.65 | -7.10% | 44,492 |
| Jun 23, 2026 | 6.17 | 6.40 | 5.59 | 6.08 | 6.08 | -6.09% | 66,058 |
| Jun 22, 2026 | 6.42 | 6.48 | 6.03 | 6.48 | 6.48 | 0.11% | 41,206 |
| Jun 18, 2026 | 6.75 | 6.75 | 6.32 | 6.47 | 6.47 | -6.50% | 66,505 |
| Jun 17, 2026 | 6.57 | 6.99 | 6.57 | 6.92 | 6.92 | 3.62% | 47,622 |
| Jun 16, 2026 | 7.03 | 7.27 | 6.48 | 6.68 | 6.68 | -10.07% | 80,262 |
| Jun 15, 2026 | 7.20 | 7.66 | 6.84 | 7.43 | 7.43 | 4.59% | 110,400 |
| Jun 12, 2026 | 7.00 | 7.20 | 6.43 | 7.10 | 7.10 | -4.68% | 166,902 |
| Jun 11, 2026 | 7.83 | 7.83 | 7.32 | 7.45 | 7.45 | -5.41% | 197,574 |