SolarMax Technology, Inc. (SMXT)

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.68	0.69	0.66	0.67	0.67	-2.08%	52,430
Mar 27, 2026	0.69	0.75	0.66	0.68	0.68	-2.85%	210,960
Mar 26, 2026	0.71	0.75	0.69	0.70	0.70	-0.48%	287,240
Mar 25, 2026	0.74	0.75	0.67	0.70	0.70	-1.03%	150,568
Mar 24, 2026	0.76	0.76	0.69	0.71	0.71	-6.50%	245,677
Mar 23, 2026	0.75	0.83	0.71	0.76	0.76	-1.03%	305,872
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
Feb 2, 2026	0.94	1.06	0.92	0.92	0.92	-0.87%	1,009,082
Jan 30, 2026	0.88	0.93	0.88	0.93	0.93	5.53%	231,277
Jan 29, 2026	0.94	0.97	0.88	0.88	0.88	-10.28%	514,099
Jan 28, 2026	0.89	1.02	0.85	0.98	0.98	11.44%	669,756
Jan 27, 2026	0.82	0.90	0.80	0.88	0.88	7.46%	627,500
Jan 26, 2026	0.73	0.83	0.73	0.82	0.82	12.13%	477,042
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

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.