GMEX ROBOTICS CORPORATION - Class A Ordinary Shares (GMEX)
1.9100
+0.0800 (4.37%)
NASDAQ· Last Trade: May 25th, 6:11 PM EDT
Historical Prices For GMEX ROBOTICS CORPORATION - Class A Ordinary Shares (GMEX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 1.90 | 1.94 | 1.83 | 1.91 | 70,309 | 1.91 |
| 5/21/2026 | 1.82 | 1.90 | 1.73 | 1.83 | 118,257 | 1.83 |
| 5/20/2026 | 1.82 | 1.83 | 1.68 | 1.76 | 116,441 | 1.76 |
| 5/19/2026 | 2.00 | 2.02 | 1.71 | 1.71 | 118,440 | 1.71 |
| 5/18/2026 | 1.78 | 2.10 | 1.66 | 2.00 | 277,281 | 2.00 |
| 5/15/2026 | 1.83 | 1.99 | 1.80 | 1.80 | 125,971 | 1.80 |
| 5/14/2026 | 1.65 | 2.00 | 1.65 | 1.90 | 360,883 | 1.90 |
| 5/13/2026 | 1.59 | 1.71 | 1.55 | 1.63 | 151,005 | 1.63 |
| 5/12/2026 | 1.83 | 1.83 | 1.44 | 1.58 | 189,155 | 1.58 |
| 5/11/2026 | 1.96 | 2.01 | 1.80 | 1.80 | 251,156 | 1.80 |
| 5/08/2026 | 1.86 | 2.34 | 1.74 | 2.02 | 2,317,263 | 2.02 |
| 5/07/2026 | 2.00 | 2.49 | 1.91 | 2.17 | 1,759,641 | 2.17 |
| 5/06/2026 | 2.05 | 2.05 | 1.90 | 1.91 | 189,464 | 1.91 |
| 5/05/2026 | 1.93 | 2.10 | 1.75 | 1.87 | 993,356 | 1.87 |
| 5/04/2026 | 2.14 | 2.16 | 1.86 | 1.95 | 194,222 | 1.95 |
| 5/01/2026 | 2.20 | 2.50 | 1.83 | 2.14 | 663,600 | 2.14 |
| 4/30/2026 | 0.26 | 0.31 | 0.24 | 0.30 | 2,202,919 | 2.10 |
| 4/29/2026 | 0.28 | 0.28 | 0.24 | 0.27 | 2,970,980 | 1.89 |
| 4/28/2026 | 0.35 | 0.35 | 0.32 | 0.34 | 6,659,368 | 2.38 |
| 4/27/2026 | 0.39 | 0.40 | 0.33 | 0.38 | 2,704,887 | 2.65 |
| 4/24/2026 | 0.40 | 0.47 | 0.40 | 0.47 | 86,343,589 | 3.28 |
| 4/23/2026 | 0.39 | 0.39 | 0.35 | 0.37 | 1,264,422 | 2.62 |
| 4/22/2026 | 0.38 | 0.40 | 0.36 | 0.39 | 746,684 | 2.73 |
| 4/21/2026 | 0.47 | 0.47 | 0.35 | 0.37 | 2,908,780 | 2.59 |
| 4/20/2026 | 0.46 | 0.75 | 0.45 | 0.51 | 23,023,184 | 3.57 |
| 4/17/2026 | 0.51 | 0.54 | 0.46 | 0.46 | 521,101 | 3.23 |
| 4/16/2026 | 0.51 | 0.51 | 0.48 | 0.50 | 152,770 | 3.50 |
| 4/15/2026 | 0.52 | 0.52 | 0.49 | 0.51 | 168,692 | 3.56 |
| 4/14/2026 | 0.52 | 0.52 | 0.50 | 0.52 | 105,098 | 3.61 |
| 4/13/2026 | 0.49 | 0.52 | 0.45 | 0.51 | 250,429 | 3.54 |
| 4/10/2026 | 0.50 | 0.51 | 0.45 | 0.48 | 205,214 | 3.34 |
| 4/09/2026 | 0.49 | 0.51 | 0.47 | 0.49 | 225,373 | 3.43 |
| 4/08/2026 | 0.51 | 0.52 | 0.49 | 0.50 | 234,028 | 3.48 |
| 4/07/2026 | 0.52 | 0.55 | 0.49 | 0.50 | 240,315 | 3.47 |
| 4/06/2026 | 0.54 | 0.58 | 0.51 | 0.55 | 312,870 | 3.88 |
| 4/02/2026 | 0.49 | 0.52 | 0.45 | 0.52 | 322,917 | 3.63 |
| 4/01/2026 | 0.61 | 0.62 | 0.48 | 0.51 | 530,176 | 3.54 |
| 3/31/2026 | 0.58 | 0.64 | 0.57 | 0.60 | 319,422 | 4.20 |
| 3/30/2026 | 0.59 | 0.68 | 0.56 | 0.58 | 576,885 | 4.03 |
| 3/27/2026 | 1.07 | 1.07 | 0.57 | 0.63 | 8,416,717 | 4.38 |
| 3/26/2026 | 0.90 | 0.92 | 0.73 | 0.90 | 1,073,414 | 6.30 |
| 3/25/2026 | 1.07 | 1.07 | 0.91 | 0.94 | 296,131 | 6.58 |
| 3/24/2026 | 1.04 | 1.14 | 0.95 | 1.03 | 2,382,777 | 7.21 |
| 3/23/2026 | 1.17 | 1.25 | 1.00 | 1.12 | 45,457,333 | 7.84 |
| 3/20/2026 | 0.88 | 0.88 | 0.72 | 0.83 | 139,974 | 5.81 |
| 3/19/2026 | 0.86 | 0.90 | 0.85 | 0.90 | 30,266 | 6.30 |
| 3/18/2026 | 0.88 | 0.92 | 0.85 | 0.90 | 74,855 | 6.32 |
| 3/17/2026 | 0.97 | 0.97 | 0.89 | 0.93 | 137,328 | 6.51 |
| 3/16/2026 | 1.18 | 1.18 | 1.03 | 1.08 | 122,736 | 7.56 |
| 3/13/2026 | 1.30 | 1.34 | 1.06 | 1.18 | 304,974 | 8.26 |
| 3/12/2026 | 1.66 | 1.70 | 1.30 | 1.53 | 3,843,264 | 10.71 |