SolarMax Technology, Inc. (SMXT)

NASDAQ: SMXT · Real-Time Price · USD

0.601

+0.000 (0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

0.601

+0.000 (0.02%)

After-hours: Apr 28, 2026, 4:04 PM EDT

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.63	0.63	0.60	0.60	0.60	0.07%	13,771
Apr 27, 2026	0.61	0.63	0.60	0.60	0.60	0.12%	77,482
Apr 24, 2026	0.58	0.61	0.58	0.60	0.60	0.67%	46,784
Apr 23, 2026	0.61	0.61	0.57	0.60	0.60	-2.71%	50,815
Apr 22, 2026	0.59	0.64	0.59	0.61	0.61	3.66%	166,148
Apr 21, 2026	0.60	0.62	0.59	0.59	0.59	-5.52%	102,732
Apr 20, 2026	0.59	0.63	0.57	0.63	0.63	6.47%	154,138
Apr 17, 2026	0.58	0.60	0.56	0.59	0.59	1.17%	67,476
Apr 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.39%	118,359
Apr 15, 2026	0.61	0.61	0.57	0.58	0.58	-3.34%	86,518
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	0.60%	120,507
Apr 13, 2026	0.51	0.60	0.50	0.60	0.60	7.16%	146,107
Apr 10, 2026	0.50	0.56	0.50	0.56	0.56	13.57%	450,240
Apr 9, 2026	0.56	0.57	0.48	0.49	0.49	-9.02%	551,886
Apr 8, 2026	0.64	0.64	0.53	0.54	0.54	-12.85%	691,605
Apr 7, 2026	0.73	0.75	0.61	0.62	0.62	-11.47%	825,785
Apr 6, 2026	0.71	0.75	0.67	0.70	0.70	-1.92%	232,895
Apr 2, 2026	0.71	0.76	0.67	0.71	0.71	-0.93%	244,480
Apr 1, 2026	0.70	0.75	0.66	0.72	0.72	2.91%	260,236
Mar 31, 2026	0.70	0.70	0.66	0.70	0.70	5.44%	113,014
Mar 30, 2026	0.68	0.69	0.66	0.67	0.67	-2.08%	52,430
Mar 27, 2026	0.69	0.75	0.66	0.68	0.68	-2.85%	210,960
Mar 26, 2026	0.71	0.75	0.69	0.70	0.70	-0.48%	287,240
Mar 25, 2026	0.74	0.75	0.67	0.70	0.70	-1.03%	150,568
Mar 24, 2026	0.76	0.76	0.69	0.71	0.71	-6.50%	245,677
Mar 23, 2026	0.75	0.83	0.71	0.76	0.76	-1.03%	305,872
Mar 20, 2026	0.82	0.83	0.70	0.77	0.77	-6.69%	474,578
Mar 19, 2026	0.77	0.84	0.76	0.82	0.82	6.88%	270,585
Mar 18, 2026	0.74	0.79	0.72	0.77	0.77	4.17%	71,743
Mar 17, 2026	0.76	0.78	0.72	0.74	0.74	-0.75%	86,491
Mar 16, 2026	0.71	0.75	0.68	0.74	0.74	6.09%	81,415
Mar 13, 2026	0.75	0.75	0.68	0.70	0.70	-4.65%	102,994
Mar 12, 2026	0.75	0.75	0.73	0.74	0.74	-1.82%	28,536
Mar 11, 2026	0.78	0.78	0.73	0.75	0.75	0.88%	94,441
Mar 10, 2026	0.72	0.75	0.70	0.74	0.74	3.72%	103,370
Mar 9, 2026	0.67	0.72	0.66	0.72	0.72	6.04%	107,607
Mar 6, 2026	0.69	0.70	0.67	0.68	0.68	-4.26%	55,668
Mar 5, 2026	0.69	0.74	0.67	0.71	0.71	0.14%	148,324
Mar 4, 2026	0.71	0.71	0.67	0.70	0.70	0.76%	55,192
Mar 3, 2026	0.71	0.72	0.66	0.70	0.70	-6.84%	162,429
Mar 2, 2026	0.71	0.76	0.68	0.75	0.75	5.44%	383,781
Feb 27, 2026	0.69	0.72	0.67	0.71	0.71	0.54%	203,939
Feb 26, 2026	0.70	0.72	0.69	0.71	0.71	-0.91%	158,748
Feb 25, 2026	0.70	0.72	0.70	0.71	0.71	3.81%	48,812
Feb 24, 2026	0.63	0.70	0.62	0.69	0.69	10.60%	91,099
Feb 23, 2026	0.67	0.67	0.61	0.62	0.62	-7.59%	283,271
Feb 20, 2026	0.74	0.74	0.67	0.67	0.67	-7.69%	330,336
Feb 19, 2026	0.73	0.75	0.73	0.73	0.73	-0.44%	40,612
Feb 18, 2026	0.75	0.76	0.73	0.73	0.73	-2.62%	121,255
Feb 17, 2026	0.76	0.79	0.71	0.75	0.75	2.08%	152,158
Feb 13, 2026	0.72	0.80	0.72	0.74	0.74	1.88%	295,005
Feb 12, 2026	0.72	0.77	0.71	0.72	0.72	-1.26%	172,314
Feb 11, 2026	0.80	0.80	0.66	0.73	0.73	-3.49%	1,114,756
Feb 10, 2026	0.84	0.85	0.76	0.76	0.76	-6.08%	253,570
Feb 9, 2026	0.82	0.84	0.77	0.81	0.81	-1.60%	412,057
Feb 6, 2026	0.81	0.86	0.78	0.82	0.82	6.47%	150,891
Feb 5, 2026	0.83	0.85	0.76	0.77	0.77	-7.19%	332,901
Feb 4, 2026	0.92	0.92	0.78	0.83	0.83	-4.90%	369,694
Feb 3, 2026	0.93	0.95	0.85	0.87	0.87	-5.13%	294,514
Feb 2, 2026	0.94	1.06	0.92	0.92	0.92	-0.87%	1,009,082
Jan 30, 2026	0.88	0.93	0.88	0.93	0.93	5.53%	231,277
Jan 29, 2026	0.94	0.97	0.88	0.88	0.88	-10.28%	514,099
Jan 28, 2026	0.89	1.02	0.85	0.98	0.98	11.44%	669,756
Jan 27, 2026	0.82	0.90	0.80	0.88	0.88	7.46%	627,500
Jan 26, 2026	0.73	0.83	0.73	0.82	0.82	12.13%	477,042
Jan 23, 2026	0.80	0.82	0.72	0.73	0.73	-6.41%	327,279
Jan 22, 2026	0.74	0.84	0.73	0.78	0.78	4.48%	527,080
Jan 21, 2026	0.87	0.87	0.73	0.75	0.75	-14.53%	953,608
Jan 20, 2026	0.93	0.93	0.85	0.87	0.87	-7.78%	709,857
Jan 16, 2026	1.05	1.05	0.85	0.95	0.95	-8.87%	684,387
Jan 15, 2026	0.97	1.07	0.94	1.04	1.04	7.44%	1,512,534
Jan 14, 2026	0.88	0.98	0.87	0.97	0.97	10.00%	990,765
Jan 13, 2026	0.80	0.89	0.78	0.88	0.88	8.66%	893,476
Jan 12, 2026	0.78	0.84	0.77	0.81	0.81	3.83%	619,822
Jan 9, 2026	0.72	0.79	0.71	0.78	0.78	9.52%	629,331
Jan 8, 2026	0.77	0.78	0.70	0.71	0.71	-8.95%	1,261,280
Jan 7, 2026	0.91	0.91	0.78	0.78	0.78	-12.60%	1,333,476
Jan 6, 2026	1.15	1.17	0.80	0.90	0.90	-12.25%	10,015,001
Jan 5, 2026	1.15	1.27	0.90	1.02	1.02	15.91%	36,148,962
Jan 2, 2026	0.83	0.88	0.80	0.88	0.88	7.21%	80,242
Dec 31, 2025	0.82	0.82	0.79	0.82	0.82	-0.63%	102,461
Dec 30, 2025	0.79	0.86	0.75	0.83	0.83	4.57%	196,331
Dec 29, 2025	0.80	0.80	0.75	0.79	0.79	-1.16%	89,796
Dec 26, 2025	0.76	0.80	0.74	0.80	0.80	5.21%	110,259
Dec 24, 2025	0.75	0.76	0.73	0.76	0.76	1.24%	145,400
Dec 23, 2025	0.79	0.80	0.74	0.75	0.75	-4.74%	125,906
Dec 22, 2025	0.79	0.82	0.79	0.79	0.79	-2.77%	209,548
Dec 19, 2025	0.85	0.85	0.79	0.81	0.81	-0.71%	192,800
Dec 18, 2025	0.81	0.85	0.81	0.82	0.82	0.60%	44,262
Dec 17, 2025	0.86	0.88	0.81	0.81	0.81	-2.47%	38,601
Dec 16, 2025	0.88	0.89	0.83	0.83	0.83	-5.52%	131,111
Dec 15, 2025	0.90	0.91	0.87	0.88	0.88	-2.55%	113,634
Dec 12, 2025	0.94	0.94	0.90	0.90	0.90	-3.76%	32,259
Dec 11, 2025	0.94	0.94	0.92	0.94	0.94	0.94%	114,935
Dec 10, 2025	0.90	0.95	0.90	0.93	0.93	0.50%	72,860
Dec 9, 2025	0.90	0.94	0.90	0.93	0.93	2.10%	44,544
Dec 8, 2025	0.91	0.92	0.90	0.91	0.91	1.74%	61,597
Dec 5, 2025	0.94	0.95	0.88	0.89	0.89	-4.66%	150,626
Dec 4, 2025	0.92	0.93	0.89	0.93	0.93	1.38%	55,610
Dec 3, 2025	0.91	0.92	0.90	0.92	0.92	0.05%	27,829