5 DAY PERFORMANCE
+13.93%
1 MONTH PERFORMANCE
-68.12%
3 MONTH PERFORMANCE
-93.30%
6 MONTH PERFORMANCE
-99.48%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-99.99%
GMEX ROBOTICS CO Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.87 | $0.88 (1.17%) | $0.88 | $0.85 | 54.99 K | $655.93 K |
| 10/28/2026 | $0.82 | $0.84 (2.83%) | $0.84 | $0.78 | 64.75 K | $629.72 K |
| 10/27/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.75 | 43.56 K | $597.46 K |
| 10/26/2026 | $0.77 | $0.78 (0.87%) | $0.79 | $0.75 | 52.12 K | $582.52 K |
| 10/23/2026 | $0.80 | $0.77 (-2.89%) | $0.81 | $0.76 | 95.34 K | $576.84 K |
| 10/22/2026 | $0.87 | $0.82 (-5.75%) | $0.89 | $0.77 | 174.39 K | $612.39 K |
| 10/21/2026 | $0.88 | $0.89 (0.92%) | $0.93 | $0.82 | 314.86 K | $664.67 K |
| 10/20/2026 | $1.00 | $0.94 (-6%) | $1.03 | $0.78 | 13.20 M | $702.01 K |
| 10/19/2026 | $1.17 | $1.32 (12.82%) | $1.43 | $1.16 | 252.72 K | $985.80 K |
| 10/16/2026 | $1.33 | $1.14 (-14.29%) | $1.34 | $1.08 | 144.55 K | $851.37 K |
| 10/15/2026 | $1.52 | $1.36 (-10.53%) | $1.57 | $1.23 | 307.72 K | $1.02 M |
| 10/14/2026 | $1.85 | $1.71 (-7.57%) | $1.91 | $1.60 | 1.31 M | $1.28 M |
| 10/13/2026 | $1.60 | $2.09 (30.62%) | $2.26 | $1.55 | 1.19 M | $1.56 M |
| 10/12/2026 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.60 | 78.29 K | $1.28 M |
| 10/09/2026 | $1.75 | $1.74 (-0.57%) | $1.85 | $1.68 | 149.68 K | $1.30 M |
| 10/08/2026 | $2.64 | $1.94 (-26.52%) | $2.64 | $1.70 | 777.50 K | $1.45 M |
| 10/07/2026 | $2.64 | $2.66 (0.76%) | $2.75 | $2.51 | 1.57 M | $1.99 M |
| 10/06/2026 | $2.33 | $2.64 (13.3%) | $2.72 | $2.25 | 415.27 K | $1.97 M |
| 10/05/2026 | $2.47 | $2.31 (-6.48%) | $2.47 | $2.31 | 60.03 K | $1.73 M |
| 10/02/2026 | $2.63 | $2.45 (-6.84%) | $2.63 | $2.31 | 76.83 K | $1.83 M |
| 10/01/2026 | $2.70 | $2.56 (-5.19%) | $2.76 | $2.51 | 91.98 K | $1.91 M |
| 09/30/2026 | $3.25 | $2.76 (-15.08%) | $3.28 | $2.58 | 276.94 K | $2.06 M |
| 09/29/2026 | $3.14 | $3.17 (0.96%) | $3.47 | $2.97 | 208.12 K | $2.37 M |
| 09/28/2026 | $3.36 | $3.24 (-3.57%) | $3.60 | $3.07 | 145.70 K | $2.42 M |
| 09/25/2026 | $3.38 | $3.29 (-2.66%) | $3.57 | $3.14 | 96.56 K | $2.46 M |
| 09/24/2026 | $3.33 | $3.48 (4.5%) | $3.58 | $3.24 | 76.84 K | $2.60 M |
| 09/23/2026 | $3.94 | $3.85 (-2.28%) | $4.01 | $3.73 | 101.99 K | $2.88 M |
| 09/22/2026 | $3.72 | $3.87 (4.03%) | $4.05 | $3.41 | 74.14 K | $2.89 M |
| 09/21/2026 | $3.64 | $3.68 (1.1%) | $3.80 | $3.44 | 74.54 K | $2.75 M |
| 09/18/2026 | $3.53 | $3.76 (6.52%) | $4.46 | $3.33 | 471.93 K | $2.81 M |
| 09/17/2026 | $3.60 | $3.70 (2.78%) | $3.74 | $3.42 | 263.45 K | $2.76 M |
| 09/16/2026 | $3.92 | $3.84 (-2.04%) | $7.92 | $3.39 | 4.52 M | $2.87 M |
| 09/15/2026 | $3.96 | $4.01 (1.26%) | $4.05 | $3.76 | 74.39 K | $2.99 M |
| 09/14/2026 | $4.20 | $4.04 (-3.81%) | $4.20 | $3.96 | 37.13 K | $3.02 M |
| 09/11/2026 | $4.31 | $4.33 (0.46%) | $4.48 | $4.16 | 76.45 K | $3.23 M |
| 09/10/2026 | $4.71 | $4.69 (-0.42%) | $4.92 | $4.50 | 95.99 K | $3.50 M |
| 09/09/2026 | $4.95 | $5.14 (3.84%) | $5.35 | $4.83 | 241.40 K | $3.84 M |
| 09/08/2026 | $7.35 | $5.70 (-22.45%) | $7.86 | $5.67 | 3.07 M | $4.26 M |
| 09/04/2026 | $7.12 | $6.66 (-6.46%) | $7.17 | $6.66 | 17.34 K | $4.97 M |
| 09/03/2026 | $7.08 | $7.05 (-0.42%) | $7.29 | $6.93 | 20.94 K | $5.27 M |
| 09/02/2026 | $7.51 | $7.13 (-5.06%) | $7.65 | $7.02 | 27.61 K | $5.32 M |
| 09/01/2026 | $7.83 | $7.65 (-2.3%) | $7.92 | $7.50 | 33.00 K | $5.71 M |
| 08/31/2026 | $9.27 | $8.60 (-7.23%) | $9.45 | $8.39 | 25.22 K | $6.42 M |
| 08/28/2026 | $9.90 | $9.27 (-6.36%) | $9.90 | $9.00 | 41.98 K | $6.92 M |
| 08/27/2026 | $9.72 | $9.72 (0%) | $10.35 | $9.54 | 48.69 K | $7.26 M |
| 08/26/2026 | $9.81 | $9.63 (-1.83%) | $9.81 | $9.54 | 13.78 K | $7.19 M |
| 08/25/2026 | $9.99 | $9.63 (-3.6%) | $9.99 | $9.54 | 21.19 K | $7.19 M |
| 08/24/2026 | $9.99 | $9.63 (-3.6%) | $9.99 | $9.45 | 23.01 K | $7.19 M |
| 08/21/2026 | $9.54 | $9.99 (4.72%) | $9.99 | $9.27 | 48.44 K | $7.46 M |
| 08/20/2026 | $10.17 | $9.54 (-6.19%) | $10.17 | $9.27 | 46.56 K | $7.12 M |
| 08/19/2026 | $10.62 | $10.17 (-4.24%) | $10.62 | $9.45 | 73.34 K | $7.60 M |
| 08/18/2026 | $10.80 | $10.44 (-3.33%) | $11.70 | $9.54 | 137.21 K | $7.80 M |
| 08/17/2026 | $10.44 | $10.89 (4.31%) | $10.89 | $10.08 | 83.26 K | $8.13 M |
| 08/14/2026 | $10.44 | $10.26 (-1.72%) | $10.44 | $10.08 | 11.91 K | $7.66 M |
| 08/13/2026 | $10.17 | $10.62 (4.42%) | $10.71 | $10.08 | 19.62 K | $7.93 M |
| 08/12/2026 | $9.90 | $10.35 (4.55%) | $10.35 | $9.81 | 21.87 K | $7.73 M |
| 08/11/2026 | $9.27 | $10.17 (9.71%) | $10.62 | $8.89 | 511.08 K | $7.60 M |
| 08/10/2026 | $11.16 | $10.89 (-2.42%) | $11.16 | $10.62 | 23.46 K | $8.13 M |
| 08/07/2026 | $11.43 | $11.16 (-2.36%) | $11.43 | $10.71 | 17.82 K | $8.33 M |
| 08/06/2026 | $11.88 | $11.43 (-3.79%) | $11.97 | $11.16 | 23.79 K | $8.54 M |
| 08/05/2026 | $12.15 | $11.79 (-2.96%) | $12.24 | $11.70 | 17.12 K | $8.81 M |
| 08/04/2026 | $11.97 | $12.15 (1.5%) | $12.42 | $11.52 | 31.92 K | $9.07 M |
| 08/03/2026 | $11.88 | $12.06 (1.52%) | $12.69 | $11.52 | 40.69 K | $9.01 M |
| 07/31/2026 | $11.52 | $11.70 (1.56%) | $11.88 | $10.89 | 73.17 K | $8.74 M |
| 07/30/2026 | $13.68 | $13.14 (-3.95%) | $14.58 | $12.42 | 671.41 K | $9.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
