SolarMax Technology, Inc. (SMXT)

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.56	0.56	0.52	0.53	-	-3.54%	47,822
Jun 1, 2026	0.57	0.63	0.54	0.55	0.55	0.31%	264,183
May 29, 2026	0.57	0.62	0.55	0.55	0.55	-1.55%	152,714
May 28, 2026	0.54	0.59	0.54	0.56	0.56	2.19%	47,401
May 27, 2026	0.57	0.57	0.54	0.55	0.55	-3.84%	79,314
May 26, 2026	0.51	0.59	0.51	0.57	0.57	7.61%	258,650
May 22, 2026	0.54	0.56	0.52	0.53	0.53	-1.34%	76,960
May 21, 2026	0.54	0.55	0.53	0.54	0.54	-2.12%	75,686
May 20, 2026	0.50	0.56	0.50	0.55	0.55	7.59%	103,760
May 19, 2026	0.54	0.54	0.50	0.51	0.51	-5.96%	75,257
May 18, 2026	0.55	0.55	0.52	0.54	0.54	0.18%	115,376
May 15, 2026	0.55	0.57	0.54	0.54	0.54	-3.62%	42,290
May 14, 2026	0.54	0.57	0.52	0.56	0.56	6.89%	106,644
May 13, 2026	0.54	0.54	0.52	0.53	0.53	-4.16%	62,766
May 12, 2026	0.55	0.59	0.51	0.55	0.55	-2.16%	118,826
May 11, 2026	0.59	0.60	0.55	0.56	0.56	-5.56%	80,422
May 8, 2026	0.61	0.61	0.59	0.59	0.59	-0.42%	37,249
May 7, 2026	0.62	0.63	0.59	0.60	0.60	-4.38%	50,502
May 6, 2026	0.60	0.65	0.60	0.62	0.62	2.28%	86,042
May 5, 2026	0.58	0.63	0.58	0.61	0.61	5.31%	118,171
May 4, 2026	0.64	0.65	0.57	0.58	0.58	-7.72%	148,038
May 1, 2026	0.61	0.64	0.60	0.63	0.63	3.23%	153,504
Apr 30, 2026	0.60	0.64	0.58	0.61	0.61	3.41%	77,463
Apr 29, 2026	0.60	0.60	0.58	0.59	0.59	-2.28%	37,124
Apr 28, 2026	0.63	0.63	0.60	0.60	0.60	0.08%	13,771
Apr 27, 2026	0.61	0.63	0.60	0.60	0.60	0.12%	77,636
Apr 24, 2026	0.58	0.61	0.58	0.60	0.60	0.67%	48,321
Apr 23, 2026	0.61	0.61	0.57	0.60	0.60	-2.71%	53,138
Apr 22, 2026	0.59	0.64	0.59	0.61	0.61	3.66%	167,450
Apr 21, 2026	0.60	0.62	0.59	0.59	0.59	-5.52%	103,015
Apr 20, 2026	0.59	0.63	0.57	0.63	0.63	6.47%	154,206
Apr 17, 2026	0.58	0.60	0.56	0.59	0.59	1.17%	71,922
Apr 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.39%	119,412
Apr 15, 2026	0.61	0.61	0.57	0.58	0.58	-3.34%	87,639
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	0.60%	134,433
Apr 13, 2026	0.51	0.60	0.50	0.60	0.60	7.16%	150,214
Apr 10, 2026	0.50	0.56	0.50	0.56	0.56	13.57%	456,483
Apr 9, 2026	0.56	0.57	0.48	0.49	0.49	-9.02%	559,674
Apr 8, 2026	0.64	0.64	0.53	0.54	0.54	-12.85%	696,104
Apr 7, 2026	0.73	0.75	0.61	0.62	0.62	-11.47%	848,394
Apr 6, 2026	0.71	0.75	0.67	0.70	0.70	-1.92%	527,655
Apr 2, 2026	0.71	0.76	0.67	0.71	0.71	-0.93%	244,505
Apr 1, 2026	0.70	0.75	0.66	0.72	0.72	2.91%	262,265
Mar 31, 2026	0.70	0.70	0.66	0.70	0.70	5.44%	113,068
Mar 30, 2026	0.68	0.69	0.66	0.67	0.67	-2.08%	52,535
Mar 27, 2026	0.69	0.75	0.66	0.68	0.68	-2.85%	210,981
Mar 26, 2026	0.71	0.75	0.69	0.70	0.70	-0.48%	288,602
Mar 25, 2026	0.74	0.75	0.67	0.70	0.70	-1.03%	151,221
Mar 24, 2026	0.76	0.76	0.69	0.71	0.71	-6.50%	247,193
Mar 23, 2026	0.75	0.83	0.71	0.76	0.76	-1.03%	306,175

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.