SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
0.9425
-0.0089 (-0.94%)
At close: Nov 21, 2025, 4:00 PM EST
0.9424
-0.0001 (-0.01%)
After-hours: Nov 21, 2025, 7:28 PM EST
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -0.94% | 73,178 |
| Nov 20, 2025 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -5.80% | 43,313 |
| Nov 19, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.00% | 42,967 |
| Nov 18, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.50% | 28,310 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.47% | 68,786 |
| Nov 14, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.02% | 63,020 |
| Nov 13, 2025 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -3.92% | 192,093 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 111,823 |
| Nov 11, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 47,280 |
| Nov 10, 2025 | 1.00 | 1.06 | 0.98 | 1.03 | 1.03 | 3.54% | 242,666 |
| Nov 7, 2025 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | 3.85% | 104,547 |
| Nov 6, 2025 | 0.93 | 0.97 | 0.90 | 0.96 | 0.96 | 1.67% | 179,442 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 0.73% | 132,484 |
| Nov 4, 2025 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -4.51% | 248,453 |
| Nov 3, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -1.52% | 127,301 |
| Oct 31, 2025 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 1.31% | 111,863 |
| Oct 30, 2025 | 0.99 | 1.02 | 0.93 | 0.98 | 0.98 | -3.75% | 376,128 |
| Oct 29, 2025 | 1.00 | 1.19 | 0.97 | 1.02 | 1.02 | 3.04% | 1,204,011 |
| Oct 28, 2025 | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | 0.52% | 218,310 |
| Oct 27, 2025 | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | 0.82% | 331,494 |
| Oct 24, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -3.29% | 136,625 |
| Oct 23, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 4.01% | 238,660 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -1.31% | 200,655 |
| Oct 21, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -4.47% | 182,613 |
| Oct 20, 2025 | 1.04 | 1.05 | 0.99 | 1.03 | 1.03 | 4.61% | 156,251 |
| Oct 17, 2025 | 1.02 | 1.02 | 0.93 | 0.98 | 0.98 | 0.07% | 182,572 |
| Oct 16, 2025 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -6.30% | 225,877 |
| Oct 15, 2025 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 306,824 |
| Oct 14, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 99,125 |
| Oct 13, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 111,725 |
| Oct 10, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -3.81% | 179,335 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 137,292 |
| Oct 8, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 99,958 |
| Oct 7, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 111,658 |
| Oct 6, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 231,574 |
| Oct 3, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 84,585 |
| Oct 2, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 63,637 |
| Oct 1, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 114,142 |
| Sep 30, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 2.94% | 83,705 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 84,624 |
| Sep 26, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 94,940 |
| Sep 25, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 391,109 |
| Sep 24, 2025 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 345,668 |
| Sep 23, 2025 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 180,016 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | - | 96,275 |
| Sep 19, 2025 | 1.08 | 1.16 | 1.06 | 1.11 | 1.11 | 2.78% | 1,148,753 |
| Sep 18, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 102,056 |
| Sep 17, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | - | 166,960 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 87,862 |
| Sep 15, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 109,787 |