SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.040
-0.010 (-0.95%)
Nov 20, 2024, 4:00 PM EST - Market closed
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.03 | 1.15 | 1.01 | 1.04 | 1.04 | -0.95% | 88,711 |
| Nov 19, 2024 | 0.98 | 1.05 | 0.91 | 1.05 | 1.05 | 6.05% | 75,983 |
| Nov 18, 2024 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 4.21% | 53,649 |
| Nov 15, 2024 | 1.00 | 1.05 | 0.93 | 0.95 | 0.95 | -8.64% | 131,142 |
| Nov 14, 2024 | 1.03 | 1.11 | 1.00 | 1.04 | 1.04 | -1.89% | 64,389 |
| Nov 13, 2024 | 1.14 | 1.28 | 1.03 | 1.06 | 1.06 | -6.19% | 237,278 |
| Nov 12, 2024 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 8.65% | 142,776 |
| Nov 11, 2024 | 0.99 | 1.06 | 0.94 | 1.04 | 1.04 | 7.63% | 313,598 |
| Nov 8, 2024 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 4.98% | 109,811 |
| Nov 7, 2024 | 0.94 | 0.98 | 0.91 | 0.92 | 0.92 | -5.42% | 78,365 |
| Nov 6, 2024 | 0.91 | 0.98 | 0.89 | 0.97 | 0.97 | 4.36% | 100,401 |
| Nov 5, 2024 | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | 3.93% | 75,208 |
| Nov 4, 2024 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | 0.11% | 113,091 |
| Nov 1, 2024 | 0.94 | 0.95 | 0.88 | 0.90 | 0.90 | -4.07% | 54,180 |
| Oct 31, 2024 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -2.56% | 109,430 |
| Oct 30, 2024 | 0.92 | 1.00 | 0.84 | 0.96 | 0.96 | 3.42% | 116,024 |
| Oct 29, 2024 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -2.40% | 92,843 |
| Oct 28, 2024 | 0.97 | 0.98 | 0.90 | 0.95 | 0.95 | 2.79% | 63,825 |
| Oct 25, 2024 | 0.99 | 0.99 | 0.87 | 0.92 | 0.92 | -6.66% | 79,697 |
| Oct 24, 2024 | 0.92 | 1.06 | 0.88 | 0.99 | 0.99 | 5.70% | 286,341 |
| Oct 23, 2024 | 0.79 | 0.95 | 0.79 | 0.94 | 0.94 | 14.25% | 124,349 |
| Oct 22, 2024 | 0.85 | 0.86 | 0.78 | 0.82 | 0.82 | -4.33% | 85,953 |
| Oct 21, 2024 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -1.39% | 85,886 |
| Oct 18, 2024 | 0.86 | 0.89 | 0.81 | 0.87 | 0.87 | 5.95% | 77,490 |
| Oct 17, 2024 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -4.51% | 51,024 |
| Oct 16, 2024 | 0.87 | 0.89 | 0.82 | 0.86 | 0.86 | -2.40% | 58,240 |
| Oct 15, 2024 | 0.91 | 0.94 | 0.87 | 0.88 | 0.88 | -2.22% | 66,961 |
| Oct 14, 2024 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -1.76% | 80,553 |
| Oct 11, 2024 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | 2.93% | 116,992 |
| Oct 10, 2024 | 0.85 | 0.95 | 0.80 | 0.89 | 0.89 | -5.88% | 393,867 |
| Oct 9, 2024 | 0.93 | 1.17 | 0.68 | 0.95 | 0.95 | 15.97% | 3,515,966 |
| Oct 8, 2024 | 0.73 | 0.85 | 0.71 | 0.82 | 0.82 | 13.28% | 275,049 |
| Oct 7, 2024 | 0.69 | 0.78 | 0.63 | 0.72 | 0.72 | 15.98% | 249,672 |
| Oct 4, 2024 | 0.62 | 0.67 | 0.61 | 0.62 | 0.62 | 0.15% | 73,950 |
| Oct 3, 2024 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 101,078 |
| Oct 2, 2024 | 0.69 | 0.69 | 0.60 | 0.64 | 0.64 | -3.53% | 135,455 |
| Oct 1, 2024 | 0.65 | 0.67 | 0.62 | 0.66 | 0.66 | 5.00% | 143,332 |
| Sep 30, 2024 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -4.77% | 246,750 |
| Sep 27, 2024 | 0.73 | 0.73 | 0.65 | 0.66 | 0.66 | -6.61% | 620,653 |
| Sep 26, 2024 | 0.72 | 0.73 | 0.68 | 0.71 | 0.71 | - | 175,317 |
| Sep 25, 2024 | 0.74 | 0.77 | 0.70 | 0.71 | 0.71 | -0.78% | 113,726 |
| Sep 24, 2024 | 0.80 | 0.84 | 0.72 | 0.72 | 0.72 | -8.84% | 204,543 |
| Sep 23, 2024 | 0.85 | 0.88 | 0.76 | 0.79 | 0.79 | -10.38% | 212,852 |
| Sep 20, 2024 | 0.82 | 0.98 | 0.80 | 0.88 | 0.88 | 9.02% | 393,700 |
| Sep 19, 2024 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -1.99% | 224,490 |
| Sep 18, 2024 | 0.91 | 0.91 | 0.80 | 0.82 | 0.82 | -8.76% | 215,468 |
| Sep 17, 2024 | 0.98 | 0.98 | 0.87 | 0.90 | 0.90 | -4.98% | 277,523 |
| Sep 16, 2024 | 1.02 | 1.02 | 0.92 | 0.95 | 0.95 | -4.28% | 153,224 |
| Sep 13, 2024 | 0.99 | 1.02 | 0.92 | 0.99 | 0.99 | -2.20% | 159,773 |
| Sep 12, 2024 | 1.14 | 1.14 | 0.99 | 1.01 | 1.01 | -9.01% | 603,810 |
| Sep 11, 2024 | 1.10 | 1.22 | 1.06 | 1.11 | 1.11 | - | 622,054 |
| Sep 10, 2024 | 1.31 | 1.41 | 1.10 | 1.11 | 1.11 | -15.27% | 619,309 |
| Sep 9, 2024 | 1.40 | 2.00 | 1.25 | 1.31 | 1.31 | -12.08% | 1,541,529 |
| Sep 6, 2024 | 1.03 | 1.49 | 0.96 | 1.49 | 1.49 | 39.25% | 2,392,980 |
| Sep 5, 2024 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -2.73% | 80,858 |
| Sep 4, 2024 | 1.09 | 1.15 | 1.01 | 1.10 | 1.10 | - | 143,964 |
| Sep 3, 2024 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | - | 155,819 |
| Aug 30, 2024 | 1.23 | 1.27 | 1.05 | 1.10 | 1.10 | -12.00% | 479,276 |
| Aug 29, 2024 | 1.53 | 1.60 | 1.19 | 1.25 | 1.25 | -26.47% | 681,902 |
| Aug 28, 2024 | 2.86 | 3.01 | 0.91 | 1.70 | 1.70 | -41.38% | 2,687,930 |
| Aug 27, 2024 | 3.18 | 3.20 | 2.85 | 2.90 | 2.90 | -10.49% | 81,584 |
| Aug 26, 2024 | 3.06 | 3.26 | 3.00 | 3.24 | 3.24 | 5.88% | 123,785 |
| Aug 23, 2024 | 3.06 | 3.24 | 2.98 | 3.06 | 3.06 | - | 84,979 |
| Aug 22, 2024 | 3.23 | 3.29 | 2.97 | 3.06 | 3.06 | -4.97% | 75,853 |
| Aug 21, 2024 | 3.42 | 3.43 | 3.15 | 3.22 | 3.22 | -5.85% | 84,281 |
| Aug 20, 2024 | 3.46 | 3.50 | 3.28 | 3.42 | 3.42 | -2.01% | 64,170 |
| Aug 19, 2024 | 3.51 | 3.58 | 3.16 | 3.49 | 3.49 | -1.13% | 89,078 |
| Aug 16, 2024 | 3.51 | 3.70 | 3.50 | 3.53 | 3.53 | 8.95% | 157,403 |
| Aug 15, 2024 | 3.44 | 3.57 | 3.00 | 3.24 | 3.24 | -3.57% | 180,404 |
| Aug 14, 2024 | 3.61 | 3.61 | 3.30 | 3.36 | 3.36 | -5.35% | 92,701 |
| Aug 13, 2024 | 3.51 | 3.62 | 3.30 | 3.55 | 3.55 | 1.72% | 138,265 |
| Aug 12, 2024 | 3.14 | 3.52 | 2.65 | 3.49 | 3.49 | 12.94% | 192,187 |
| Aug 9, 2024 | 3.26 | 3.40 | 3.01 | 3.09 | 3.09 | -6.93% | 51,196 |
| Aug 8, 2024 | 3.79 | 3.93 | 3.08 | 3.32 | 3.32 | - | 125,694 |
| Aug 7, 2024 | 3.66 | 3.73 | 3.27 | 3.32 | 3.32 | -3.21% | 145,913 |
| Aug 6, 2024 | 4.08 | 4.13 | 3.30 | 3.43 | 3.43 | -16.14% | 190,059 |
| Aug 5, 2024 | 3.81 | 4.10 | 3.63 | 4.09 | 4.09 | -1.68% | 100,578 |
| Aug 2, 2024 | 4.45 | 4.45 | 4.07 | 4.16 | 4.16 | -2.35% | 49,343 |
| Aug 1, 2024 | 4.15 | 4.31 | 3.92 | 4.26 | 4.26 | 0.47% | 50,197 |
| Jul 31, 2024 | 3.81 | 4.31 | 3.80 | 4.24 | 4.24 | 10.70% | 92,383 |
| Jul 30, 2024 | 3.87 | 3.98 | 3.71 | 3.83 | 3.83 | 0.26% | 38,839 |
| Jul 29, 2024 | 3.85 | 4.12 | 3.56 | 3.82 | 3.82 | -0.78% | 110,911 |
| Jul 26, 2024 | 4.00 | 4.00 | 3.50 | 3.85 | 3.85 | 3.22% | 89,817 |
| Jul 25, 2024 | 3.97 | 3.97 | 3.69 | 3.73 | 3.73 | -3.12% | 35,595 |
| Jul 24, 2024 | 3.90 | 3.99 | 3.53 | 3.85 | 3.85 | -4.23% | 43,397 |
| Jul 23, 2024 | 3.84 | 4.05 | 3.76 | 4.02 | 4.02 | 2.03% | 67,651 |
| Jul 22, 2024 | 4.08 | 4.18 | 3.65 | 3.94 | 3.94 | -0.76% | 62,276 |
| Jul 19, 2024 | 3.88 | 4.05 | 3.51 | 3.97 | 3.97 | 4.06% | 93,166 |
| Jul 18, 2024 | 4.10 | 4.26 | 3.80 | 3.82 | 3.82 | -7.63% | 95,302 |
| Jul 17, 2024 | 4.10 | 4.36 | 3.71 | 4.13 | 4.13 | -0.24% | 264,229 |
| Jul 16, 2024 | 3.62 | 4.18 | 3.62 | 4.14 | 4.14 | 13.42% | 100,126 |
| Jul 15, 2024 | 3.39 | 3.70 | 3.33 | 3.65 | 3.65 | 9.94% | 95,816 |
| Jul 12, 2024 | 3.63 | 3.79 | 3.20 | 3.32 | 3.32 | -8.54% | 108,080 |
| Jul 11, 2024 | 3.89 | 4.15 | 3.50 | 3.63 | 3.63 | -8.33% | 173,972 |
| Jul 10, 2024 | 3.80 | 4.01 | 3.68 | 3.96 | 3.96 | 3.94% | 206,112 |
| Jul 9, 2024 | 3.62 | 3.97 | 3.36 | 3.81 | 3.81 | 6.42% | 165,989 |
| Jul 8, 2024 | 3.03 | 3.58 | 2.91 | 3.58 | 3.58 | 23.45% | 135,652 |
| Jul 5, 2024 | 2.81 | 3.12 | 2.69 | 2.90 | 2.90 | 2.84% | 110,588 |
| Jul 3, 2024 | 2.63 | 3.13 | 2.60 | 2.82 | 2.82 | 7.22% | 106,120 |
| Jul 2, 2024 | 2.71 | 2.77 | 2.40 | 2.63 | 2.63 | -4.36% | 93,237 |