SolarMax Technology, Inc. (SMXT)

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.69	0.70	0.67	0.68	0.68	-4.26%	55,658
Mar 5, 2026	0.69	0.74	0.67	0.71	0.71	0.14%	146,517
Mar 4, 2026	0.71	0.71	0.67	0.70	0.70	0.76%	54,994
Mar 3, 2026	0.71	0.72	0.66	0.70	0.70	-6.84%	162,324
Mar 2, 2026	0.71	0.76	0.68	0.75	0.75	5.44%	383,404
Feb 27, 2026	0.69	0.72	0.67	0.71	0.71	0.54%	203,215
Feb 26, 2026	0.70	0.72	0.69	0.71	0.71	-0.91%	158,378
Feb 25, 2026	0.70	0.72	0.70	0.71	0.71	3.81%	48,315
Feb 24, 2026	0.63	0.70	0.62	0.69	0.69	10.60%	90,328
Feb 23, 2026	0.67	0.67	0.61	0.62	0.62	-7.59%	278,658
Feb 20, 2026	0.74	0.74	0.67	0.67	0.67	-7.69%	328,534
Feb 19, 2026	0.73	0.75	0.73	0.73	0.73	-0.44%	40,112
Feb 18, 2026	0.75	0.76	0.73	0.73	0.73	-2.62%	120,675
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
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

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.