SolarMax Technology, Inc. (SMXT)

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.94	0.94	0.90	0.92	0.92	0.45%	127,572
Dec 1, 2025	0.94	0.94	0.92	0.92	0.92	-0.80%	37,234
Nov 28, 2025	0.97	0.97	0.92	0.92	0.92	-0.63%	55,356
Nov 26, 2025	0.94	0.98	0.87	0.93	0.93	-3.98%	207,230
Nov 25, 2025	0.96	0.97	0.93	0.97	0.97	3.62%	87,439
Nov 24, 2025	0.94	0.96	0.93	0.93	0.93	-0.83%	42,678
Nov 21, 2025	0.96	0.98	0.94	0.94	0.94	-0.94%	73,206
Nov 20, 2025	1.01	1.02	0.95	0.95	0.95	-5.80%	53,327
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.