SolarMax Technology, Inc. (SMXT)

NASDAQ: SMXT · Real-Time Price · USD

0.293

-0.021 (-6.54%)

At close: Jun 26, 2026, 4:00 PM EDT

0.308

+0.015 (5.26%)

After-hours: Jun 26, 2026, 7:54 PM EDT

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.31	0.32	0.29	0.29	0.29	-6.54%	215,302
Jun 25, 2026	0.31	0.33	0.30	0.31	0.31	-3.09%	237,530
Jun 24, 2026	0.36	0.37	0.31	0.32	0.32	-10.29%	209,705
Jun 23, 2026	0.38	0.39	0.35	0.36	0.36	-8.20%	246,318
Jun 22, 2026	0.39	0.41	0.37	0.39	0.39	3.37%	294,126
Jun 18, 2026	0.40	0.41	0.38	0.38	0.38	-6.91%	181,016
Jun 17, 2026	0.40	0.42	0.39	0.41	0.41	3.34%	156,195
Jun 16, 2026	0.38	0.42	0.36	0.40	0.40	1.65%	288,454
Jun 15, 2026	0.40	0.42	0.39	0.39	0.39	-1.89%	383,647
Jun 12, 2026	0.46	0.48	0.39	0.40	0.40	-14.19%	689,097
Jun 11, 2026	0.46	0.52	0.46	0.46	0.46	-3.17%	1,221,808
Jun 10, 2026	0.45	0.79	0.40	0.48	0.48	25.91%	47,487,856
Jun 9, 2026	0.50	0.53	0.37	0.38	0.38	-25.60%	277,561
Jun 8, 2026	0.53	0.58	0.50	0.51	0.51	-1.38%	251,253
Jun 5, 2026	0.54	0.55	0.51	0.52	0.52	-3.37%	301,049
Jun 4, 2026	0.52	0.55	0.52	0.53	0.53	1.69%	76,231
Jun 3, 2026	0.54	0.55	0.53	0.53	0.53	-1.07%	146,407
Jun 2, 2026	0.56	0.56	0.52	0.53	0.53	-4.01%	106,177
Jun 1, 2026	0.57	0.63	0.54	0.55	0.55	0.31%	266,474
May 29, 2026	0.57	0.62	0.55	0.55	0.55	-1.55%	153,476
May 28, 2026	0.54	0.59	0.54	0.56	0.56	2.19%	47,872
May 27, 2026	0.57	0.57	0.54	0.55	0.55	-3.84%	80,293
May 26, 2026	0.51	0.59	0.51	0.57	0.57	7.61%	258,925
May 22, 2026	0.54	0.56	0.52	0.53	0.53	-1.34%	76,960
May 21, 2026	0.54	0.55	0.53	0.54	0.54	-2.12%	75,718
May 20, 2026	0.50	0.56	0.50	0.55	0.55	7.59%	111,329
May 19, 2026	0.54	0.54	0.50	0.51	0.51	-5.96%	75,491
May 18, 2026	0.55	0.55	0.52	0.54	0.54	0.18%	115,920
May 15, 2026	0.55	0.57	0.54	0.54	0.54	-3.62%	42,290
May 14, 2026	0.54	0.57	0.52	0.56	0.56	6.89%	106,644
May 13, 2026	0.54	0.54	0.52	0.53	0.53	-4.16%	62,766
May 12, 2026	0.55	0.59	0.51	0.55	0.55	-2.16%	118,826
May 11, 2026	0.59	0.60	0.55	0.56	0.56	-5.56%	80,422
May 8, 2026	0.61	0.61	0.59	0.59	0.59	-0.42%	37,249
May 7, 2026	0.62	0.63	0.59	0.60	0.60	-4.38%	50,502
May 6, 2026	0.60	0.65	0.60	0.62	0.62	2.28%	86,042
May 5, 2026	0.58	0.63	0.58	0.61	0.61	5.31%	118,171
May 4, 2026	0.64	0.65	0.57	0.58	0.58	-7.72%	148,038
May 1, 2026	0.61	0.64	0.60	0.63	0.63	3.23%	153,504
Apr 30, 2026	0.60	0.64	0.58	0.61	0.61	3.41%	77,463
Apr 29, 2026	0.60	0.60	0.58	0.59	0.59	-2.28%	37,124
Apr 28, 2026	0.63	0.63	0.60	0.60	0.60	0.08%	13,771
Apr 27, 2026	0.61	0.63	0.60	0.60	0.60	0.12%	77,636
Apr 24, 2026	0.58	0.61	0.58	0.60	0.60	0.67%	48,321
Apr 23, 2026	0.61	0.61	0.57	0.60	0.60	-2.71%	53,138
Apr 22, 2026	0.59	0.64	0.59	0.61	0.61	3.66%	167,450
Apr 21, 2026	0.60	0.62	0.59	0.59	0.59	-5.52%	103,015
Apr 20, 2026	0.59	0.63	0.57	0.63	0.63	6.47%	154,206
Apr 17, 2026	0.58	0.60	0.56	0.59	0.59	1.17%	71,922
Apr 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.39%	119,412
Apr 15, 2026	0.61	0.61	0.57	0.58	0.58	-3.34%	87,639
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	0.60%	134,433
Apr 13, 2026	0.51	0.60	0.50	0.60	0.60	7.16%	150,214
Apr 10, 2026	0.50	0.56	0.50	0.56	0.56	13.57%	456,483
Apr 9, 2026	0.56	0.57	0.48	0.49	0.49	-9.02%	559,674
Apr 8, 2026	0.64	0.64	0.53	0.54	0.54	-12.85%	696,104
Apr 7, 2026	0.73	0.75	0.61	0.62	0.62	-11.47%	848,394
Apr 6, 2026	0.71	0.75	0.67	0.70	0.70	-1.92%	527,655
Apr 2, 2026	0.71	0.76	0.67	0.71	0.71	-0.93%	244,505
Apr 1, 2026	0.70	0.75	0.66	0.72	0.72	2.91%	262,265
Mar 31, 2026	0.70	0.70	0.66	0.70	0.70	5.44%	113,068
Mar 30, 2026	0.68	0.69	0.66	0.67	0.67	-2.08%	52,535
Mar 27, 2026	0.69	0.75	0.66	0.68	0.68	-2.85%	210,981
Mar 26, 2026	0.71	0.75	0.69	0.70	0.70	-0.48%	288,602
Mar 25, 2026	0.74	0.75	0.67	0.70	0.70	-1.03%	151,221
Mar 24, 2026	0.76	0.76	0.69	0.71	0.71	-6.50%	247,193
Mar 23, 2026	0.75	0.83	0.71	0.76	0.76	-1.03%	306,175
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