Dark

GMEX
GMEX ROBOTICS CORPORATION Class A
stock NASDAQ

At Close

Sep 8, 2026 3:59:52 PM EDT

0.6300USD-14.551%(-0.1081)26,171,201

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

0.8206USD+10.459%(+0.0777)700,806

After-hours

Sep 8, 2026 4:59:59 PM EDT

0.7400USD+16.556%(+0.1100)250,559

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.8168	0.8730	0.6300	0.6332	-14.467%	27,618,522	0.000%
2026-09-04	0.7910	0.7970	0.7403	0.7403	-5.490%	156,058	-14.467%
2026-09-03	0.7868	0.8099	0.7700	0.7833	-1.098%	188,498	-19.163%
2026-09-02	0.8349	0.8500	0.7800	0.7920	-6.791%	248,454	-20.051%
2026-09-01	0.8700	0.8800	0.8328	0.8497	-11.101%	297,028	-25.480%
2026-08-31	1.0300	1.0499	0.9318	0.9558	-7.204%	226,993	-33.752%
2026-08-28	1.1000	1.1000	1.0000	1.0300	-4.630%	377,851	-38.524%
2026-08-27	1.0800	1.1500	1.0550	1.0800	+0.935%	438,176	-41.370%
2026-08-26	1.0900	1.0900	1.0600	1.0700	0.000%	124,008	-40.822%
2026-08-25	1.1100	1.1100	1.0600	1.0700	0.000%	190,747	-40.822%
2026-08-24	1.1100	1.1100	1.0480	1.0700	-3.604%	207,068	-40.822%
2026-08-21	1.0600	1.1100	1.0300	1.1100	+4.717%	435,952	-42.955%
2026-08-20	1.1300	1.1300	1.0300	1.0600	-6.195%	419,015	-40.264%
2026-08-19	1.1800	1.1800	1.0500	1.1300	-2.586%	660,082	-43.965%
2026-08-18	1.2000	1.3000	1.0600	1.1600	-4.132%	1,234,901	-45.414%
2026-08-17	1.1600	1.2100	1.1200	1.2100	+6.140%	749,339	-47.669%
2026-08-14	1.1600	1.1600	1.1200	1.1400	-3.390%	107,150	-44.456%
2026-08-13	1.1300	1.1900	1.1200	1.1800	+2.609%	176,600	-46.339%
2026-08-12	1.1000	1.1500	1.0900	1.1500	+1.770%	196,821	-44.939%
2026-08-11	1.0300	1.1750	0.9880	1.1300	-6.612%	4,599,711	-43.965%
2026-08-10	1.2400	1.2400	1.1800	1.2100	-2.419%	211,143	-47.669%
2026-08-07	1.2700	1.2700	1.1900	1.2400	-2.362%	160,366	-48.935%
2026-08-06	1.3200	1.3300	1.2400	1.2700	-3.053%	214,110	-50.142%
2026-08-05	1.3500	1.3600	1.3000	1.3100	-2.963%	154,067	-51.664%
2026-08-04	1.3300	1.3800	1.2800	1.3500	+0.746%	287,276	-53.096%
2026-08-03	1.3200	1.4100	1.2800	1.3400	+3.077%	366,234	-52.746%
2026-07-31	1.2800	1.3199	1.2100	1.3000	-10.959%	658,542	-51.292%
2026-07-30	1.5200	1.6200	1.3800	1.4600	+14.063%	6,042,669	-56.630%
2026-07-29	1.4200	1.4550	1.2500	1.2800	-17.949%	417,947	-50.531%
2026-07-28	1.5300	1.7200	1.4200	1.5600	-13.333%	2,541,645	-59.410%
2026-07-27	1.7100	2.1000	1.5600	1.8000	+22.449%	24,751,940	-64.822%
2026-07-24	1.3700	1.4700	1.3300	1.4700	+8.088%	142,825	-56.925%
2026-07-23	1.4300	1.4400	1.3299	1.3600	-4.895%	119,605	-53.441%
2026-07-22	1.4500	1.4500	1.3300	1.4300	-2.055%	147,168	-55.720%
2026-07-21	1.3800	1.4800	1.3200	1.4600	+5.036%	207,452	-56.630%
2026-07-20	1.4600	1.4600	1.3600	1.3900	-6.081%	158,983	-54.446%
2026-07-17	1.4600	1.4900	1.3900	1.4800	+0.680%	108,096	-57.216%
2026-07-16	1.6000	1.6200	1.4500	1.4700	-10.909%	248,921	-56.925%
2026-07-15	1.4300	1.6998	1.4299	1.6500	+13.014%	691,737	-61.624%
2026-07-14	1.7500	1.7600	1.4000	1.4600	-21.925%	10,968,173	-56.630%
2026-07-13	2.1000	2.1700	1.8298	1.8700	-11.374%	2,269,149	-66.139%
2026-07-10	2.1200	2.1800	2.0200	2.1100	-5.381%	144,475	-69.991%
2026-07-09	2.2400	2.4200	2.1200	2.2300	-1.327%	1,674,898	-71.605%
2026-07-08	2.4900	2.5100	2.2300	2.2600	-13.077%	193,316	-71.982%
2026-07-07	2.7500	2.7900	2.3200	2.6000	-18.495%	440,434	-75.646%
2026-07-06	4.4000	4.5700	3.1250	3.1900	-17.995%	11,866,470	-80.150%
2026-07-02	3.8700	4.4399	3.5800	3.8900	+7.786%	616,240	-83.722%
2026-07-01	3.3300	3.7548	3.2778	3.6090	+4.102%	146,230	-82.455%
2026-06-30	3.4200	3.6891	3.0735	3.4668	-29.976%	347,382	-81.735%
2026-06-29	4.8843	5.1624	4.7070	4.9509	+3.773%	649,485	-87.210%
2026-06-26	5.1921	5.2317	4.6800	4.7709	-8.477%	53,158	-86.728%
2026-06-25	5.6700	5.6709	5.1300	5.2128	-7.771%	59,345	-87.853%
2026-06-24	6.0804	6.0804	5.4252	5.6520	-7.101%	44,493	-88.797%
2026-06-23	6.1650	6.3963	5.5845	6.0840	-6.085%	66,059	-89.592%
2026-06-22	6.4224	6.4782	6.0300	6.4782	+0.111%	41,206	-90.226%
2026-06-18	6.7509	6.7509	6.3189	6.4710	-6.502%	66,506	-90.215%
2026-06-17	6.5700	6.9876	6.5700	6.9210	+3.625%	47,622	-90.851%
2026-06-16	7.0335	7.2657	6.4800	6.6789	-10.070%	80,263	-90.519%
2026-06-15	7.1964	7.6563	6.8400	7.4268	+4.588%	110,400	-91.474%
2026-06-12	7.0020	7.1991	6.4251	7.1010	-4.676%	166,902	-91.083%
2026-06-11	7.8300	7.8300	7.3170	7.4493	-5.406%	197,575	-91.500%
2026-06-10	8.3718	10.2600	7.6140	7.8750	+6.022%	1,368,960	-91.959%
2026-06-09	10.0350	11.1600	7.2000	7.4277	-7.374%	4,158,565	-91.475%
2026-06-08	7.2000	10.7100	6.8400	8.0190	+4.089%	295,358	-92.104%
2026-06-05	9.6300	9.6300	6.8391	7.7040	-22.182%	180,158	-91.781%
2026-06-04	9.1800	10.8900	9.0000	9.9000	-4.348%	179,580	-93.604%
2026-06-03	10.2600	11.1600	9.8100	10.3500	-10.156%	207,709	-93.882%
2026-06-02	10.8900	11.8800	9.9000	11.5200	+11.304%	2,438,835	-94.503%
2026-06-01	11.7000	11.7900	9.6300	10.3500	-21.769%	354,046	-93.882%
2026-05-29	19.9800	20.2491	13.0500	13.2300	-16.949%	4,362,904	-95.214%
2026-05-28	17.0100	17.8200	15.5700	15.9300	+1.143%	589,606	-96.025%
2026-05-27	16.9200	17.0100	15.6150	15.7500	-5.914%	5,736	-95.980%
2026-05-26	17.3700	17.5500	16.3800	16.7400	-2.618%	10,074	-96.217%
2026-05-22	17.1000	17.4420	16.4763	17.1900	+4.372%	7,812	-96.316%
2026-05-21	16.3800	17.0550	15.5700	16.4700	+3.977%	13,154	-96.155%
2026-05-20	16.3800	16.4484	15.1209	15.8400	+2.924%	12,982	-96.003%
2026-05-19	18.0000	18.1800	15.3900	15.3900	-14.500%	13,515	-95.886%
2026-05-18	16.0200	18.9000	14.9400	18.0000	+11.111%	30,832	-96.482%
2026-05-15	16.4700	17.9100	16.2000	16.2000	-5.263%	13,997	-96.091%
2026-05-14	14.8500	18.0450	14.8500	17.1000	+16.564%	40,459	-96.297%
2026-05-13	14.3100	15.3864	13.9500	14.6700	+3.165%	16,881	-95.684%
2026-05-12	16.4700	16.4700	12.9600	14.2200	-12.222%	21,376	-95.547%
2026-05-11	17.6400	18.0900	16.2000	16.2000	-10.891%	27,959	-96.091%
2026-05-08	16.7400	21.0933	15.6600	18.1800	-6.912%	257,474	-96.517%
2026-05-07	18.0000	22.4100	17.1900	19.5300	+13.613%	195,828	-96.758%
2026-05-06	18.4500	18.4500	17.1000	17.1900	+2.139%	21,612	-96.316%
2026-05-05	17.3700	18.9000	15.7500	16.8300	-4.103%	110,624	-96.238%
2026-05-04	19.2600	19.4400	16.7400	17.5500	-8.879%	21,670	-96.392%
2026-05-01	19.8000	22.5000	16.4853	19.2600	+1.871%	73,733	-96.712%
2026-04-30	16.4052	19.3410	15.3405	18.9063	+11.354%	35,411	-96.651%
2026-04-29	17.5770	17.9550	15.1200	16.9785	-20.712%	48,672	-96.271%
2026-04-28	22.3020	22.3650	20.1600	21.4137	-10.174%	109,498	-97.043%
2026-04-27	24.8031	25.0614	20.9097	23.8392	-19.145%	43,260	-97.344%
2026-04-24	25.2630	45.9900	25.2630	29.4840	+25.134%	1,370,532	-97.852%
2026-04-23	24.3810	24.5637	22.0500	23.5620	-4.078%	20,097	-97.313%
2026-04-22	24.0156	25.2000	22.6800	24.5637	+5.435%	11,869	-97.422%
2026-04-21	29.5344	29.5344	22.0500	23.2974	-27.490%	46,291	-97.282%
2026-04-20	28.8540	47.1681	28.5390	32.1300	+10.461%	366,429	-98.029%
2026-04-17	32.1300	33.8877	29.0493	29.0871	-7.660%	8,271	-97.823%
2026-04-16	32.1300	32.1300	30.2463	31.5000	-1.768%	2,463	-97.990%
2026-04-15	32.7600	32.7600	30.5865	32.0670	-1.337%	2,702	-98.025%
2026-04-14	32.7600	32.7600	31.3110	32.5017	+2.158%	1,671	-98.052%
2026-04-13	30.8070	32.6592	28.5957	31.8150	+5.870%	4,028	-98.010%
2026-04-10	31.5000	32.2812	28.4445	30.0510	-2.633%	3,257	-97.893%
2026-04-09	30.9834	32.2812	29.6352	30.8637	-1.508%	3,645	-97.948%
2026-04-08	32.2938	32.6340	30.6369	31.3362	+0.302%	3,720	-97.979%
2026-04-07	32.6592	34.4295	30.8700	31.2417	-10.487%	3,860	-97.973%
2026-04-06	33.9570	36.7731	32.1300	34.9020	+6.950%	4,968	-98.186%
2026-04-02	31.1724	32.6340	28.5390	32.6340	+2.574%	5,126	-98.060%
2026-04-01	38.5938	39.1230	30.3786	31.8150	-15.833%	8,440	-98.010%
2026-03-31	36.5085	40.1940	35.9163	37.8000	+4.312%	5,090	-98.325%
2026-03-30	37.0440	42.8400	35.5194	36.2376	-7.983%	9,192	-98.253%
2026-03-27	67.4100	67.4100	35.9163	39.3813	-30.552%	133,598	-98.392%
2026-03-26	56.7000	57.6639	45.9648	56.7063	-4.173%	18,238	-98.883%
2026-03-25	67.4100	67.4100	57.2922	59.1759	-8.806%	4,705	-98.930%
2026-03-24	65.5200	71.8200	59.6547	64.8900	-8.036%	37,878	-99.024%
2026-03-23	73.7100	78.7500	63.0000	70.5600	+34.940%	723,689	-99.103%
2026-03-20	55.4400	55.4400	45.2340	52.2900	-7.768%	2,222	-98.789%
2026-03-19	54.1800	56.7000	53.5500	56.6937	-0.310%	482	-98.883%
2026-03-18	55.3329	57.9600	53.5500	56.8701	-2.935%	1,214	-98.887%
2026-03-17	61.1163	61.1163	56.1078	58.5900	-13.889%	2,181	-98.919%
2026-03-16	74.3400	74.3400	64.8900	68.0400	-8.475%	1,993	-99.069%
2026-03-13	81.9000	84.4200	66.7800	74.3400	-22.876%	4,841	-99.148%
2026-03-12	104.5800	106.8480	81.9000	96.3900	0.000%	61,390	-99.343%

.dark-mode .XktqK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XktqK2{ color: #333333; background-color: white; border: 2px solid #333333; }GMEXGMEX ROBOTICS CORPORATION Class Astock NASDAQ

GMEX
GMEX ROBOTICS CORPORATION Class A
stock NASDAQ