SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: Sep 16, 2025, 4:00 PM EDT
1.090
+0.020 (1.87%)
After-hours: Sep 16, 2025, 4:45 PM EDT
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | - | -0.93% | 57,731 |
| Sep 15, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 109,787 |
| Sep 12, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 111,807 |
| Sep 11, 2025 | 1.10 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 218,124 |
| Sep 10, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | - | 234,899 |
| Sep 9, 2025 | 1.14 | 1.16 | 1.06 | 1.09 | 1.09 | -5.22% | 564,308 |
| Sep 8, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 0.88% | 155,025 |
| Sep 5, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 324,739 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 187,733 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.13 | 1.20 | 1.20 | 0.84% | 301,123 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 179,249 |
| Aug 29, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 472,871 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 312,154 |
| Aug 27, 2025 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 375,864 |
| Aug 26, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 489,333 |
| Aug 25, 2025 | 1.20 | 1.28 | 1.15 | 1.26 | 1.26 | 3.28% | 488,646 |
| Aug 22, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 640,612 |
| Aug 21, 2025 | 1.13 | 1.21 | 1.08 | 1.20 | 1.20 | 7.14% | 717,539 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 473,843 |
| Aug 19, 2025 | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | - | 418,386 |
| Aug 18, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 6.86% | 1,353,042 |
| Aug 15, 2025 | 0.96 | 1.16 | 0.92 | 1.02 | 1.02 | 10.87% | 2,273,347 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.89 | 0.92 | 0.92 | -4.11% | 635,147 |
| Aug 13, 2025 | 0.99 | 1.01 | 0.93 | 0.96 | 0.96 | -4.06% | 1,357,164 |
| Aug 12, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 1,389,355 |
| Aug 11, 2025 | 1.01 | 1.10 | 0.98 | 0.99 | 0.99 | -4.81% | 1,384,899 |
| Aug 8, 2025 | 1.08 | 1.09 | 0.96 | 1.04 | 1.04 | -1.89% | 1,772,359 |
| Aug 7, 2025 | 1.22 | 1.35 | 0.99 | 1.06 | 1.06 | -19.70% | 4,681,674 |
| Aug 6, 2025 | 1.45 | 1.55 | 1.23 | 1.32 | 1.32 | -20.48% | 7,687,119 |
| Aug 5, 2025 | 1.60 | 2.50 | 1.55 | 1.66 | 1.66 | 78.49% | 321,472,577 |
| Aug 4, 2025 | 0.93 | 0.97 | 0.87 | 0.93 | 0.93 | -1.04% | 133,725 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -5.07% | 70,430 |
| Jul 31, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | - | 74,374 |
| Jul 30, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.88% | 93,732 |
| Jul 29, 2025 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 67,176 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 49,743 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | - | 166,382 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 21,591 |
| Jul 23, 2025 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | - | 43,062 |
| Jul 22, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 74,063 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -0.91% | 107,212 |
| Jul 18, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 2.80% | 96,349 |
| Jul 17, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 93,845 |
| Jul 16, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 23,251 |
| Jul 15, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 40,832 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 31,159 |
| Jul 11, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 96,839 |
| Jul 10, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | - | 44,167 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 50,398 |
| Jul 8, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 49,505 |