SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
4.315
-0.115 (-2.60%)
Nov 11, 2026, 11:28 AM EST - Market open
SolarMax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.22 | 4.43 | 4.22 | 4.32 | 4.32 | -2.60% | 8,722 |
| Nov 10, 2026 | 4.21 | 4.49 | 4.09 | 4.43 | 4.43 | 9.38% | 21,979 |
| Nov 9, 2026 | 3.95 | 4.30 | 3.86 | 4.05 | 4.05 | 6.58% | 33,565 |
| Nov 6, 2026 | 3.79 | 3.98 | 3.79 | 3.80 | 3.80 | 0.26% | 4,772 |
| Nov 5, 2026 | 4.40 | 4.40 | 3.74 | 3.79 | 3.79 | -7.90% | 13,727 |
| Nov 4, 2026 | 4.30 | 4.49 | 4.06 | 4.12 | 4.12 | -5.84% | 26,673 |
| Nov 3, 2026 | 4.50 | 4.70 | 4.31 | 4.37 | 4.37 | 4.05% | 7,555 |
| Nov 2, 2026 | 4.61 | 4.61 | 4.14 | 4.20 | 4.20 | -11.02% | 38,839 |
| Oct 30, 2026 | 4.42 | 4.81 | 4.24 | 4.72 | 4.72 | -2.88% | 41,482 |
| Oct 29, 2026 | 4.46 | 5.02 | 4.46 | 4.86 | 4.86 | 11.21% | 14,541 |
| Oct 28, 2026 | 4.34 | 4.51 | 4.34 | 4.37 | 4.37 | 0.46% | 14,997 |
| Oct 27, 2026 | 4.25 | 4.39 | 4.25 | 4.35 | 4.35 | 2.35% | 10,538 |
| Oct 26, 2026 | 4.27 | 4.30 | 4.12 | 4.25 | 4.25 | -1.16% | 13,134 |
| Oct 23, 2026 | 4.38 | 4.48 | 4.26 | 4.30 | 4.30 | -4.44% | 16,421 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.44 | 4.50 | 4.50 | -2.60% | 22,926 |
| Oct 21, 2026 | 4.66 | 4.82 | 4.59 | 4.62 | 4.62 | -1.07% | 16,867 |
| Oct 20, 2026 | 4.49 | 4.77 | 4.46 | 4.67 | 4.67 | 2.64% | 18,089 |
| Oct 19, 2026 | 4.81 | 4.98 | 4.51 | 4.55 | 4.55 | -7.33% | 48,513 |
| Oct 16, 2026 | 5.17 | 5.19 | 4.76 | 4.91 | 4.91 | -4.84% | 36,152 |
| Oct 15, 2026 | 5.52 | 5.52 | 4.90 | 5.16 | 5.16 | -6.86% | 47,717 |
| Oct 14, 2026 | 5.20 | 5.86 | 5.13 | 5.54 | 5.54 | 6.54% | 80,919 |
| Oct 13, 2026 | 4.72 | 5.20 | 4.35 | 5.20 | 5.20 | 7.44% | 70,506 |
| Oct 12, 2026 | 4.16 | 5.49 | 4.15 | 4.84 | 4.84 | 13.62% | 144,218 |
| Oct 9, 2026 | 4.61 | 4.68 | 4.15 | 4.26 | 4.26 | -8.58% | 68,578 |
| Oct 8, 2026 | 4.18 | 4.95 | 3.92 | 4.66 | 4.66 | 6.15% | 332,254 |
| Oct 7, 2026 | 3.37 | 4.75 | 3.36 | 4.39 | 4.39 | 28.36% | 1,159,040 |
| Oct 6, 2026 | 2.37 | 3.69 | 2.31 | 3.42 | 3.42 | 44.30% | 3,974,881 |
| Oct 5, 2026 | 2.20 | 2.69 | 2.20 | 2.37 | 2.37 | 9.72% | 42,996 |
| Oct 2, 2026 | 2.11 | 2.22 | 2.06 | 2.16 | 2.16 | 1.89% | 24,622 |
| Oct 1, 2026 | 2.24 | 2.29 | 2.12 | 2.12 | 2.12 | -15.87% | 5,589 |
| Sep 30, 2026 | 2.20 | 2.52 | 2.19 | 2.52 | 2.52 | 12.00% | 4,702 |
| Sep 29, 2026 | 2.26 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 3,603 |
| Sep 28, 2026 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -1.72% | 8,660 |
| Sep 25, 2026 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | 5.45% | 3,062 |
| Sep 24, 2026 | 2.28 | 2.30 | 2.12 | 2.20 | 2.20 | -9.84% | 16,428 |
| Sep 23, 2026 | 2.44 | 2.52 | 2.28 | 2.44 | 2.44 | 6.55% | 8,728 |
| Sep 22, 2026 | 2.22 | 2.30 | 2.14 | 2.29 | 2.29 | 8.53% | 8,082 |
| Sep 21, 2026 | 2.34 | 2.34 | 2.05 | 2.11 | 2.11 | -2.76% | 20,841 |
| Sep 18, 2026 | 2.31 | 2.37 | 2.17 | 2.17 | 2.17 | -3.13% | 11,784 |
| Sep 17, 2026 | 2.06 | 2.34 | 2.03 | 2.24 | 2.24 | 15.46% | 79,678 |
| Sep 16, 2026 | 1.90 | 1.98 | 1.85 | 1.94 | 1.94 | 6.01% | 40,120 |
| Sep 15, 2026 | 1.86 | 2.00 | 1.83 | 1.83 | 1.83 | -3.17% | 37,240 |
| Sep 14, 2026 | 2.31 | 2.35 | 1.82 | 1.89 | 1.89 | -19.23% | 43,224 |
| Sep 11, 2026 | 2.37 | 2.50 | 2.22 | 2.34 | 2.34 | -3.31% | 14,705 |
| Sep 10, 2026 | 2.24 | 2.47 | 2.22 | 2.42 | 2.42 | 13.08% | 23,979 |
| Sep 9, 2026 | 2.39 | 2.41 | 2.13 | 2.14 | 2.14 | -11.20% | 45,984 |
| Sep 8, 2026 | 2.62 | 2.62 | 2.35 | 2.41 | 2.41 | -8.37% | 27,631 |
| Sep 4, 2026 | 2.78 | 2.80 | 2.60 | 2.63 | 2.63 | -5.73% | 19,692 |
| Sep 3, 2026 | 2.81 | 2.82 | 2.76 | 2.79 | 2.79 | -0.71% | 6,728 |
| Sep 2, 2026 | 2.83 | 2.87 | 2.79 | 2.81 | 2.81 | 1.08% | 11,264 |