Skip to main content
SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
0.891
-0.044 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
0.943
+0.053 (5.90%)
After-hours: Dec 5, 2025, 7:33 PM EST

SolarMax Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.940.950.880.890.89-4.66%150,054
Dec 4, 20250.920.930.890.930.931.38%54,896
Dec 3, 20250.910.920.900.920.920.05%27,827
Dec 2, 20250.940.940.900.920.920.45%127,572
Dec 1, 20250.940.940.920.920.92-0.80%37,102
Nov 28, 20250.970.970.920.920.92-0.63%55,346
Nov 26, 20250.940.980.870.930.93-3.98%205,065
Nov 25, 20250.960.970.930.970.973.62%87,437
Nov 24, 20250.940.960.930.930.93-0.83%42,677
Nov 21, 20250.960.980.940.940.94-0.94%73,178
Nov 20, 20251.011.020.950.950.95-5.80%43,313
Nov 19, 20250.991.030.991.011.012.00%42,967
Nov 18, 20250.981.000.980.990.991.50%28,310
Nov 17, 20251.001.000.970.980.98-0.47%68,786
Nov 14, 20250.971.000.960.980.980.02%63,020
Nov 13, 20251.021.020.950.980.98-3.92%192,093
Nov 12, 20251.041.040.981.021.02-1.92%111,823
Nov 11, 20251.021.041.011.041.040.97%47,280
Nov 10, 20251.001.060.981.031.033.54%242,666
Nov 7, 20250.961.000.920.990.993.85%104,547
Nov 6, 20250.930.970.900.960.961.67%179,442
Nov 5, 20250.960.960.920.940.940.73%132,484
Nov 4, 20250.970.980.910.940.94-4.51%248,453
Nov 3, 20250.991.000.950.980.98-1.52%127,301
Oct 31, 20250.971.020.960.990.991.31%111,863
Oct 30, 20250.991.020.930.980.98-3.75%376,128
Oct 29, 20251.001.190.971.021.023.04%1,204,011
Oct 28, 20250.971.050.970.990.990.52%218,310
Oct 27, 20250.960.990.930.980.980.82%331,494
Oct 24, 20251.001.030.970.980.98-3.29%136,625
Oct 23, 20250.991.030.981.011.014.01%238,660
Oct 22, 20251.001.000.940.970.97-1.31%200,655
Oct 21, 20251.031.030.950.980.98-4.47%182,613
Oct 20, 20251.041.050.991.031.034.61%156,251
Oct 17, 20251.021.020.930.980.980.07%182,572
Oct 16, 20251.051.050.970.980.98-6.30%225,877
Oct 15, 20251.041.061.011.051.050.96%306,824
Oct 14, 20251.041.051.021.041.04-99,125
Oct 13, 20251.031.041.011.041.042.97%111,725
Oct 10, 20251.031.040.981.011.01-3.81%179,335
Oct 9, 20251.051.051.021.051.052.94%137,292
Oct 8, 20251.091.091.021.021.02-2.86%99,958
Oct 7, 20251.081.091.051.051.05-2.78%111,658
Oct 6, 20251.041.101.031.081.083.85%231,574
Oct 3, 20251.021.051.011.041.040.97%84,585
Oct 2, 20251.031.051.031.031.03-63,637
Oct 1, 20251.081.081.021.031.03-1.90%114,142
Sep 30, 20251.011.071.011.051.052.94%83,705
Sep 29, 20251.041.061.001.021.02-1.92%84,624
Sep 26, 20251.041.051.011.041.042.97%94,940
Sep 25, 20251.041.050.991.011.01-3.81%391,109
Sep 24, 20251.091.111.011.051.05-1.87%345,668
Sep 23, 20251.111.131.071.071.07-3.60%180,016
Sep 22, 20251.131.131.091.111.11-96,275
Sep 19, 20251.081.161.061.111.112.78%1,148,753
Sep 18, 20251.091.091.061.081.080.93%102,056
Sep 17, 20251.081.101.061.071.07-166,960
Sep 16, 20251.091.091.061.071.07-0.93%87,862
Sep 15, 20251.081.121.081.081.08-1.82%109,787
Sep 12, 20251.141.151.091.101.10-1.79%111,807
Sep 11, 20251.101.151.091.121.122.75%218,124
Sep 10, 20251.101.131.061.091.09-234,899
Sep 9, 20251.141.161.061.091.09-5.22%564,308
Sep 8, 20251.141.171.111.151.150.88%155,025
Sep 5, 20251.191.201.111.141.14-2.56%324,739
Sep 4, 20251.211.211.141.171.17-2.50%187,733
Sep 3, 20251.241.241.131.201.200.84%303,697
Sep 2, 20251.171.201.141.191.190.85%179,249
Aug 29, 20251.211.231.151.181.18-1.67%472,871
Aug 28, 20251.241.261.201.201.20-4.76%312,154
Aug 27, 20251.241.281.221.261.261.61%375,864
Aug 26, 20251.251.291.221.241.24-1.59%489,333
Aug 25, 20251.201.281.151.261.263.28%488,646
Aug 22, 20251.231.271.201.221.221.67%640,612
Aug 21, 20251.131.211.081.201.207.14%717,539
Aug 20, 20251.131.131.071.121.122.75%473,843
Aug 19, 20251.081.121.061.091.09-418,386
Aug 18, 20251.021.121.011.091.096.86%1,353,042
Aug 15, 20250.961.160.921.021.0210.87%2,273,347
Aug 14, 20250.930.960.890.920.92-4.11%635,147
Aug 13, 20250.991.010.930.960.96-4.06%1,357,164
Aug 12, 20251.021.040.981.001.001.01%1,389,355
Aug 11, 20251.011.100.980.990.99-4.81%1,384,899
Aug 8, 20251.081.090.961.041.04-1.89%1,772,359
Aug 7, 20251.221.350.991.061.06-19.70%4,681,674
Aug 6, 20251.451.551.231.321.32-20.48%7,687,119
Aug 5, 20251.602.501.551.661.6678.49%323,673,679
Aug 4, 20250.930.970.870.930.93-1.04%133,725
Aug 1, 20251.001.000.930.940.94-5.07%70,430
Jul 31, 20251.001.030.990.990.99-74,374
Jul 30, 20251.031.040.990.990.99-3.88%93,732
Jul 29, 20251.071.071.011.031.03-1.90%67,176
Jul 28, 20251.071.071.041.051.05-49,743
Jul 25, 20251.061.081.021.051.05-166,382
Jul 24, 20251.101.101.051.051.05-4.55%21,591
Jul 23, 20251.091.131.081.101.10-43,062
Jul 22, 20251.081.101.061.101.100.92%74,063
Jul 21, 20251.121.121.031.091.09-0.91%107,212
Jul 18, 20251.081.141.071.101.102.80%96,349
Jul 17, 20251.111.111.051.071.07-1.83%93,845