SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.160
-0.010 (-0.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | -0.85% | 64,547 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 84,579 |
| Apr 22, 2025 | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | 6.42% | 50,563 |
| Apr 21, 2025 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 61,094 |
| Apr 17, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 37,290 |
| Apr 16, 2025 | 1.14 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 118,677 |
| Apr 15, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 49,350 |
| Apr 14, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 46,230 |
| Apr 11, 2025 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 11.11% | 219,627 |
| Apr 10, 2025 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -5.26% | 45,511 |
| Apr 9, 2025 | 1.10 | 1.20 | 1.08 | 1.14 | 1.14 | 6.54% | 126,661 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 48,155 |
| Apr 7, 2025 | 1.08 | 1.17 | 1.04 | 1.09 | 1.09 | -1.80% | 52,993 |
| Apr 4, 2025 | 1.04 | 1.13 | 1.03 | 1.11 | 1.11 | 2.78% | 120,879 |
| Apr 3, 2025 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -7.69% | 97,537 |
| Apr 2, 2025 | 1.18 | 1.26 | 1.11 | 1.17 | 1.17 | -1.68% | 203,419 |
| Apr 1, 2025 | 1.17 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 121,595 |
| Mar 31, 2025 | 1.12 | 1.21 | 1.01 | 1.20 | 1.20 | 7.14% | 316,074 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -3.45% | 33,681 |
| Mar 27, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 25,743 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.20% | 39,150 |
| Mar 25, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | - | 74,588 |
| Mar 24, 2025 | 1.30 | 1.32 | 1.15 | 1.19 | 1.19 | -8.46% | 311,180 |
| Mar 21, 2025 | 1.17 | 1.30 | 1.13 | 1.30 | 1.30 | 9.70% | 409,398 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.95% | 81,326 |
| Mar 19, 2025 | 1.12 | 1.16 | 1.02 | 1.14 | 1.14 | - | 197,739 |
| Mar 18, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 129,442 |
| Mar 17, 2025 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 125,880 |
| Mar 14, 2025 | 1.17 | 1.23 | 1.14 | 1.21 | 1.21 | 7.08% | 39,345 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 113,576 |
| Mar 12, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 152,888 |
| Mar 11, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 139,188 |
| Mar 10, 2025 | 1.23 | 1.30 | 1.16 | 1.20 | 1.20 | -2.44% | 104,222 |
| Mar 7, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 86,985 |
| Mar 6, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 62,802 |
| Mar 5, 2025 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 1.69% | 76,443 |
| Mar 4, 2025 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 107,877 |
| Mar 3, 2025 | 1.14 | 1.22 | 1.12 | 1.12 | 1.12 | -3.45% | 116,128 |
| Feb 28, 2025 | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 117,825 |
| Feb 27, 2025 | 1.32 | 1.36 | 1.17 | 1.19 | 1.19 | -9.16% | 228,312 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | -0.76% | 137,768 |
| Feb 25, 2025 | 1.43 | 1.44 | 1.29 | 1.32 | 1.32 | -7.04% | 351,974 |
| Feb 24, 2025 | 1.28 | 1.51 | 1.28 | 1.42 | 1.42 | 12.70% | 720,050 |
| Feb 21, 2025 | 1.13 | 1.27 | 1.10 | 1.26 | 1.26 | 13.00% | 159,751 |
| Feb 20, 2025 | 1.28 | 1.30 | 1.10 | 1.12 | 1.12 | -13.23% | 362,616 |
| Feb 19, 2025 | 1.55 | 1.72 | 1.17 | 1.29 | 1.29 | -17.36% | 830,812 |
| Feb 18, 2025 | 1.65 | 1.75 | 1.55 | 1.56 | 1.56 | -10.37% | 270,813 |
| Feb 14, 2025 | 1.85 | 1.85 | 1.66 | 1.74 | 1.74 | -6.22% | 181,942 |
| Feb 13, 2025 | 1.80 | 1.86 | 1.74 | 1.85 | 1.85 | 3.93% | 178,837 |
| Feb 12, 2025 | 1.77 | 1.85 | 1.75 | 1.78 | 1.78 | 0.56% | 144,918 |