SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.105
-0.005 (-0.45%)
At close: Jun 13, 2025, 4:00 PM
1.150
+0.045 (4.07%)
After-hours: Jun 13, 2025, 7:31 PM EDT
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 84,912 |
| Jun 12, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 98,566 |
| Jun 11, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 83,793 |
| Jun 10, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 59,765 |
| Jun 9, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | - | 56,726 |
| Jun 6, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 102,000 |
| Jun 5, 2025 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 109,378 |
| Jun 4, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 44,316 |
| Jun 3, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 53,814 |
| Jun 2, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 26,124 |
| May 30, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 67,957 |
| May 29, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 99,565 |
| May 28, 2025 | 1.14 | 1.20 | 1.09 | 1.18 | 1.18 | 2.61% | 172,901 |
| May 27, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | 6.48% | 193,744 |
| May 23, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 75,253 |
| May 22, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 85,839 |
| May 21, 2025 | 1.07 | 1.11 | 1.06 | 1.10 | 1.10 | - | 71,614 |
| May 20, 2025 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -3.51% | 55,208 |
| May 19, 2025 | 1.20 | 1.20 | 1.09 | 1.14 | 1.14 | -5.00% | 104,171 |
| May 16, 2025 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 268,963 |
| May 15, 2025 | 1.19 | 1.24 | 1.16 | 1.23 | 1.23 | 3.36% | 135,112 |
| May 14, 2025 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 3.48% | 141,480 |
| May 13, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | - | 47,526 |
| May 12, 2025 | 1.19 | 1.22 | 1.06 | 1.15 | 1.15 | 1.77% | 181,638 |
| May 9, 2025 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -5.04% | 128,252 |
| May 8, 2025 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 86,073 |
| May 7, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 60,176 |
| May 6, 2025 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 61,813 |
| May 5, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | - | 45,899 |
| May 2, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 75,196 |
| May 1, 2025 | 1.24 | 1.29 | 1.15 | 1.19 | 1.19 | 0.85% | 371,568 |
| Apr 30, 2025 | 1.08 | 1.20 | 1.04 | 1.18 | 1.18 | 9.26% | 217,537 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 69,887 |
| Apr 28, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 94,994 |
| Apr 25, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -4.31% | 79,666 |
| Apr 24, 2025 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | -0.85% | 64,697 |
| 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 |