Skip to main content
SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
0.692
+0.017 (2.49%)
Mar 9, 2026, 1:04 PM EDT - Market open

SolarMax Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.700.670.680.68-4.26%55,658
Mar 5, 20260.690.740.670.710.710.14%146,517
Mar 4, 20260.710.710.670.700.700.76%54,994
Mar 3, 20260.710.720.660.700.70-6.84%162,324
Mar 2, 20260.710.760.680.750.755.44%383,404
Feb 27, 20260.690.720.670.710.710.54%203,215
Feb 26, 20260.700.720.690.710.71-0.91%158,378
Feb 25, 20260.700.720.700.710.713.81%48,315
Feb 24, 20260.630.700.620.690.6910.60%90,328
Feb 23, 20260.670.670.610.620.62-7.59%278,658
Feb 20, 20260.740.740.670.670.67-7.69%328,534
Feb 19, 20260.730.750.730.730.73-0.44%40,112
Feb 18, 20260.750.760.730.730.73-2.62%120,675
Feb 17, 20260.760.790.710.750.752.08%152,158
Feb 13, 20260.720.800.720.740.741.88%295,005
Feb 12, 20260.720.770.710.720.72-1.26%172,314
Feb 11, 20260.800.800.660.730.73-3.49%1,114,756
Feb 10, 20260.840.850.760.760.76-6.08%253,570
Feb 9, 20260.820.840.770.810.81-1.60%412,057
Feb 6, 20260.810.860.780.820.826.47%150,891
Feb 5, 20260.830.850.760.770.77-7.19%332,901
Feb 4, 20260.920.920.780.830.83-4.90%369,694
Feb 3, 20260.930.950.850.870.87-5.13%294,514
Feb 2, 20260.941.060.920.920.92-0.87%1,009,082
Jan 30, 20260.880.930.880.930.935.53%231,277
Jan 29, 20260.940.970.880.880.88-10.28%514,099
Jan 28, 20260.891.020.850.980.9811.44%669,756
Jan 27, 20260.820.900.800.880.887.46%627,500
Jan 26, 20260.730.830.730.820.8212.13%477,042
Jan 23, 20260.800.820.720.730.73-6.41%327,279
Jan 22, 20260.740.840.730.780.784.48%527,080
Jan 21, 20260.870.870.730.750.75-14.53%953,608
Jan 20, 20260.930.930.850.870.87-7.78%709,857
Jan 16, 20261.051.050.850.950.95-8.87%684,387
Jan 15, 20260.971.070.941.041.047.44%1,512,534
Jan 14, 20260.880.980.870.970.9710.00%990,765
Jan 13, 20260.800.890.780.880.888.66%893,476
Jan 12, 20260.780.840.770.810.813.83%619,822
Jan 9, 20260.720.790.710.780.789.52%629,331
Jan 8, 20260.770.780.700.710.71-8.95%1,261,280
Jan 7, 20260.910.910.780.780.78-12.60%1,333,476
Jan 6, 20261.151.170.800.900.90-12.25%10,015,001
Jan 5, 20261.151.270.901.021.0215.91%36,148,962
Jan 2, 20260.830.880.800.880.887.21%80,242
Dec 31, 20250.820.820.790.820.82-0.63%102,461
Dec 30, 20250.790.860.750.830.834.57%196,331
Dec 29, 20250.800.800.750.790.79-1.16%89,796
Dec 26, 20250.760.800.740.800.805.21%110,259
Dec 24, 20250.750.760.730.760.761.24%145,400
Dec 23, 20250.790.800.740.750.75-4.74%125,906
Dec 22, 20250.790.820.790.790.79-2.77%209,548
Dec 19, 20250.850.850.790.810.81-0.71%192,800
Dec 18, 20250.810.850.810.820.820.60%44,262
Dec 17, 20250.860.880.810.810.81-2.47%38,601
Dec 16, 20250.880.890.830.830.83-5.52%131,111
Dec 15, 20250.900.910.870.880.88-2.55%113,634
Dec 12, 20250.940.940.900.900.90-3.76%32,259
Dec 11, 20250.940.940.920.940.940.94%114,935
Dec 10, 20250.900.950.900.930.930.50%72,860
Dec 9, 20250.900.940.900.930.932.10%44,544
Dec 8, 20250.910.920.900.910.911.74%61,597
Dec 5, 20250.940.950.880.890.89-4.66%150,626
Dec 4, 20250.920.930.890.930.931.38%55,610
Dec 3, 20250.910.920.900.920.920.05%27,829
Dec 2, 20250.940.940.900.920.920.45%127,572
Dec 1, 20250.940.940.920.920.92-0.80%37,234
Nov 28, 20250.970.970.920.920.92-0.63%55,356
Nov 26, 20250.940.980.870.930.93-3.98%207,230
Nov 25, 20250.960.970.930.970.973.62%87,439
Nov 24, 20250.940.960.930.930.93-0.83%42,678
Nov 21, 20250.960.980.940.940.94-0.94%73,206
Nov 20, 20251.011.020.950.950.95-5.80%53,327
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