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%
GMEX — GMEX ROBOTICS CORPORATION Class A Ordinary Shares
NasdaqGMEX ROBOTICS CORPORATION Class A Ordinary Shares
$2.45
-0.11(-4.30%)
- O
- 2.63
- H
- 2.63
- L
- 2.31
- V
- 74.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.45
Period Return-99.95%
Period High$9,676.80
Period Low$0.37
Avg Daily Volume480.8K
Total Trading Days365
GMEX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.63 | $2.63 | $2.31 | $2.45 | $-0.11 | -4.30% | 74,515 | $2.47 | $2.31 $2.63 |
| Oct 1, 2026 | $2.70 | $2.76 | $2.51 | $2.56 | $-0.20 | -7.25% | 91,980 | $2.61 | $2.51 $2.76 |
| Sep 30, 2026 | $3.25 | $3.28 | $2.58 | $2.76 | $-0.41 | -12.93% | 276,941 | $3.01 | $2.58 $3.28 |
| Sep 29, 2026 | $3.14 | $3.47 | $2.97 | $3.17 | $-0.07 | -2.16% | 208,116 | $3.19 | $2.97 $3.47 |
| Sep 28, 2026 | $3.36 | $3.60 | $3.07 | $3.24 | $-0.05 | -1.53% | 145,673 | $3.31 | $3.07 $3.60 |
| Sep 25, 2026 | $3.38 | $3.57 | $3.14 | $3.29 | $-0.19 | -5.38% | 96,561 | $3.28 | $3.14 $3.57 |
| Sep 24, 2026 | $3.33 | $3.58 | $3.24 | $3.48 | $-0.37 | -9.61% | 76,837 | $3.39 | $3.24 $3.58 |
| Sep 23, 2026 | $3.94 | $4.01 | $3.73 | $3.85 | $-0.03 | -0.70% | 101,989 | $3.74 | $3.73 $4.01 |
| Sep 22, 2026 | $3.72 | $4.05 | $3.41 | $3.87 | +$0.20 | +5.33% | 74,138 | $3.68 | $3.41 $4.05 |
| Sep 21, 2026 | $3.64 | $3.80 | $3.44 | $3.68 | +$3.26 | +779.34% | 74,536 | $3.63 | $3.44 $3.80 |
| Sep 18, 2026 | $0.39 | $0.50 | $0.37 | $0.42 | +$0.01 | +1.78% | 4,247,406 | $0.43 | $0.37 $0.50 |
| Sep 17, 2026 | $0.40 | $0.42 | $0.38 | $0.41 | $-0.02 | -3.57% | 2,371,004 | $0.40 | $0.38 $0.42 |
| Sep 16, 2026 | $0.44 | $0.88 | $0.38 | $0.43 | $-0.02 | -4.25% | 40,649,086 | $0.61 | $0.38 $0.88 |
| Sep 15, 2026 | $0.44 | $0.45 | $0.42 | $0.45 | $-0.00 | -0.96% | 639,900 | $0.43 | $0.42 $0.45 |
| Sep 14, 2026 | $0.47 | $0.47 | $0.44 | $0.45 | $-0.03 | -6.57% | 315,673 | $0.46 | $0.44 $0.47 |
| Sep 11, 2026 | $0.48 | $0.50 | $0.46 | $0.48 | $-0.04 | -7.70% | 688,034 | $0.48 | $0.46 $0.50 |
| Sep 10, 2026 | $0.52 | $0.55 | $0.50 | $0.52 | $-0.05 | -8.76% | 863,931 | $0.53 | $0.50 $0.55 |
| Sep 9, 2026 | $0.55 | $0.59 | $0.54 | $0.57 | $-0.06 | -9.81% | 2,172,577 | $0.58 | $0.54 $0.59 |
| Sep 8, 2026 | $0.82 | $0.87 | $0.63 | $0.63 | $-0.11 | -14.47% | 27,618,522 | $0.91 | $0.63 $0.87 |
| Sep 4, 2026 | $0.79 | $0.80 | $0.74 | $0.74 | $-0.04 | -5.49% | 156,058 | $0.78 | $0.74 $0.80 |
| Sep 3, 2026 | $0.79 | $0.81 | $0.77 | $0.78 | $-0.01 | -1.10% | 188,498 | $0.79 | $0.77 $0.81 |
| Sep 2, 2026 | $0.83 | $0.85 | $0.78 | $0.79 | $-0.06 | -6.79% | 209,454 | $0.80 | $0.78 $0.85 |
| Sep 1, 2026 | $0.87 | $0.88 | $0.83 | $0.85 | $-0.11 | -11.10% | 297,028 | $0.86 | $0.83 $0.88 |
| Aug 31, 2026 | $1.03 | $1.05 | $0.93 | $0.96 | $-0.07 | -7.20% | 226,993 | $0.99 | $0.93 $1.05 |
| Aug 28, 2026 | $1.10 | $1.10 | $1.00 | $1.03 | $-0.05 | -4.63% | 377,851 | $1.04 | $1.00 $1.10 |
| Aug 27, 2026 | $1.08 | $1.15 | $1.06 | $1.08 | +$0.01 | +0.93% | 438,176 | $1.10 | $1.06 $1.15 |
| Aug 26, 2026 | $1.09 | $1.09 | $1.06 | $1.07 | +$0.00 | +0.00% | 124,008 | $1.07 | $1.06 $1.09 |
| Aug 25, 2026 | $1.11 | $1.11 | $1.06 | $1.07 | +$0.00 | +0.00% | 190,747 | $1.08 | $1.06 $1.11 |
| Aug 24, 2026 | $1.11 | $1.11 | $1.05 | $1.07 | $-0.04 | -3.60% | 207,068 | $1.07 | $1.05 $1.11 |
| Aug 21, 2026 | $1.06 | $1.11 | $1.03 | $1.11 | +$0.05 | +4.72% | 435,952 | $1.08 | $1.03 $1.11 |