MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEMI — Gemini Space Station, Inc. Class A Common Stock
NasdaqGemini Space Station, Inc. Class A Common Stock
$4.67
-0.40(-7.89%)
- O
- 5.18
- H
- 5.39
- L
- 4.56
- V
- 3.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.67
Period Return-85.41%
Period High$45.89
Period Low$3.39
Avg Daily Volume2.39M
Total Trading Days266
GEMI — Historical OHLCV Price & Volume Table
Sep 12, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.18 | $5.39 | $4.56 | $4.67 | $-0.40 | -7.89% | 3,530,268 | $4.82 | $4.56 $5.39 |
| Oct 1, 2026 | $5.15 | $5.24 | $5.03 | $5.07 | $-0.09 | -1.74% | 1,466,257 | $5.11 | $5.03 $5.24 |
| Sep 30, 2026 | $5.46 | $5.55 | $5.12 | $5.16 | $-0.13 | -2.46% | 2,189,531 | $5.21 | $5.12 $5.55 |
| Sep 29, 2026 | $5.36 | $5.43 | $5.20 | $5.29 | +$0.09 | +1.73% | 1,748,923 | $5.29 | $5.20 $5.43 |
| Sep 28, 2026 | $5.35 | $5.48 | $5.18 | $5.20 | $-0.34 | -6.14% | 2,015,128 | $5.26 | $5.18 $5.48 |
| Sep 25, 2026 | $5.70 | $5.70 | $5.27 | $5.54 | $-0.11 | -1.95% | 2,492,813 | $5.48 | $5.27 $5.70 |
| Sep 24, 2026 | $5.58 | $5.84 | $5.45 | $5.65 | +$0.02 | +0.36% | 1,754,017 | $5.62 | $5.45 $5.84 |
| Sep 23, 2026 | $5.91 | $6.01 | $5.51 | $5.63 | $-0.32 | -5.38% | 2,913,414 | $5.70 | $5.51 $6.01 |
| Sep 22, 2026 | $6.06 | $6.13 | $5.74 | $5.95 | $-0.04 | -0.67% | 3,610,123 | $5.91 | $5.74 $6.13 |
| Sep 21, 2026 | $5.76 | $6.20 | $5.61 | $5.99 | +$0.18 | +3.10% | 4,640,360 | $5.88 | $5.61 $6.20 |
| Sep 18, 2026 | $4.57 | $5.86 | $4.57 | $5.81 | +$1.38 | +31.15% | 15,431,914 | $5.51 | $4.57 $5.86 |
| Sep 17, 2026 | $4.30 | $4.58 | $4.17 | $4.43 | +$0.25 | +5.98% | 1,794,786 | $4.41 | $4.17 $4.58 |
| Sep 16, 2026 | $4.38 | $4.40 | $4.08 | $4.18 | $-0.18 | -4.02% | 2,323,721 | $4.22 | $4.08 $4.40 |
| Sep 15, 2026 | $4.68 | $4.68 | $4.30 | $4.36 | $-0.46 | -9.46% | 2,049,293 | $4.47 | $4.30 $4.68 |
| Sep 14, 2026 | $4.41 | $4.88 | $4.38 | $4.81 | +$0.35 | +7.85% | 2,098,395 | $4.72 | $4.38 $4.88 |
| Sep 11, 2026 | $4.46 | $4.84 | $4.43 | $4.46 | +$0.07 | +1.59% | 1,784,528 | $4.59 | $4.43 $4.84 |
| Sep 10, 2026 | $4.32 | $4.55 | $4.32 | $4.39 | $-0.06 | -1.35% | 1,154,009 | $4.43 | $4.32 $4.55 |
| Sep 9, 2026 | $4.76 | $4.89 | $4.44 | $4.45 | $-0.23 | -4.91% | 1,385,849 | $4.62 | $4.44 $4.89 |
| Sep 8, 2026 | $4.63 | $4.79 | $4.48 | $4.68 | +$0.00 | +0.00% | 2,165,722 | $4.67 | $4.48 $4.79 |
| Sep 4, 2026 | $4.67 | $4.74 | $4.52 | $4.68 | $-0.16 | -3.31% | 2,003,603 | $4.64 | $4.52 $4.74 |
| Sep 3, 2026 | $4.39 | $4.87 | $4.39 | $4.84 | +$0.55 | +12.82% | 3,643,184 | $4.70 | $4.39 $4.87 |
| Sep 2, 2026 | $4.14 | $4.32 | $4.07 | $4.29 | +$0.13 | +3.12% | 997,070 | $4.24 | $4.07 $4.32 |
| Sep 1, 2026 | $4.31 | $4.36 | $4.08 | $4.16 | $-0.34 | -7.56% | 1,668,937 | $4.19 | $4.08 $4.36 |
| Aug 31, 2026 | $4.26 | $4.51 | $4.15 | $4.50 | +$0.20 | +4.65% | 1,775,872 | $4.35 | $4.15 $4.51 |
| Aug 28, 2026 | $4.64 | $4.68 | $4.27 | $4.30 | $-0.41 | -8.70% | 2,433,552 | $4.42 | $4.27 $4.68 |
| Aug 27, 2026 | $4.62 | $5.00 | $4.52 | $4.71 | +$0.17 | +3.74% | 3,375,015 | $4.81 | $4.52 $5.00 |
| Aug 26, 2026 | $4.54 | $4.78 | $4.43 | $4.54 | $-0.12 | -2.58% | 1,794,165 | $4.62 | $4.43 $4.78 |
| Aug 25, 2026 | $4.19 | $4.80 | $4.18 | $4.66 | +$0.47 | +11.22% | 4,265,407 | $4.62 | $4.18 $4.80 |
| Aug 24, 2026 | $4.28 | $4.64 | $4.00 | $4.19 | $-0.09 | -2.10% | 7,567,107 | $4.28 | $4.00 $4.64 |
| Aug 21, 2026 | $4.28 | $4.79 | $4.19 | $4.28 | +$0.14 | +3.38% | 7,324,132 | $4.43 | $4.19 $4.79 |