SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.049
-0.001 (-0.10%)
Jul 25, 2025, 10:21 AM - Market open
SolarMax Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 21,591 |
Jul 23, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | - | 43,062 |
Jul 22, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 74,063 |
Jul 21, 2025 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -0.91% | 107,212 |
Jul 18, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 96,349 |
Jul 17, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 93,845 |
Jul 16, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 23,251 |
Jul 15, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 40,832 |
Jul 14, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 31,159 |
Jul 11, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 96,839 |
Jul 10, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 44,167 |
Jul 9, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 50,398 |
Jul 8, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 49,505 |
Jul 7, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 117,673 |
Jul 3, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 34,832 |
Jul 2, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 108,855 |
Jul 1, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | - | 116,122 |
Jun 30, 2025 | 1.09 | 1.10 | 1.01 | 1.09 | 1.09 | 2.83% | 187,881 |
Jun 27, 2025 | 1.14 | 1.18 | 1.06 | 1.06 | 1.06 | -6.19% | 3,147,306 |
Jun 26, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 105,339 |
Jun 25, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 95,976 |
Jun 24, 2025 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 89,764 |
Jun 23, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 109,028 |
Jun 20, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 163,973 |
Jun 18, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 115,700 |
Jun 17, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 142,835 |
Jun 16, 2025 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 6.36% | 149,662 |
Jun 13, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 84,912 |
Jun 12, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 98,566 |
Jun 11, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 83,793 |
Jun 10, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 59,765 |
Jun 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | - | 56,726 |
Jun 6, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 102,000 |
Jun 5, 2025 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 109,378 |
Jun 4, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 44,316 |
Jun 3, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 53,814 |
Jun 2, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 26,124 |
May 30, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 67,957 |
May 29, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 99,565 |
May 28, 2025 | 1.14 | 1.20 | 1.09 | 1.18 | 1.18 | 2.61% | 172,901 |
May 27, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | 6.48% | 193,744 |
May 23, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 75,253 |
May 22, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 85,839 |
May 21, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | - | 71,614 |
May 20, 2025 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -3.51% | 55,208 |
May 19, 2025 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | -5.00% | 104,171 |
May 16, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 268,963 |
May 15, 2025 | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 135,112 |
May 14, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 3.48% | 141,480 |
May 13, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | - | 47,526 |