SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
2.120
-0.400 (-15.87%)
At close: Oct 1, 2026, 4:00 PM EDT
2.250
+0.130 (6.13%)
After-hours: Oct 1, 2026, 5:06 PM EDT
SolarMax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.24 | 2.29 | 2.12 | 2.12 | 2.12 | -15.87% | 5,497 |
| Sep 30, 2026 | 2.20 | 2.52 | 2.19 | 2.52 | 2.52 | 12.00% | 4,215 |
| Sep 29, 2026 | 2.26 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 3,576 |
| Sep 28, 2026 | 2.35 | 2.35 | 2.24 | 2.28 | 2.28 | -1.72% | 8,649 |
| Sep 25, 2026 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | 5.45% | 3,061 |
| Sep 24, 2026 | 2.28 | 2.30 | 2.12 | 2.20 | 2.20 | -9.84% | 16,380 |
| Sep 23, 2026 | 2.44 | 2.52 | 2.28 | 2.44 | 2.44 | 6.55% | 8,559 |
| Sep 22, 2026 | 2.22 | 2.30 | 2.14 | 2.29 | 2.29 | 8.53% | 8,033 |
| Sep 21, 2026 | 2.34 | 2.34 | 2.05 | 2.11 | 2.11 | -2.76% | 20,829 |
| Sep 18, 2026 | 2.31 | 2.37 | 2.17 | 2.17 | 2.17 | -3.13% | 11,749 |
| Sep 17, 2026 | 2.06 | 2.34 | 2.03 | 2.24 | 2.24 | 15.46% | 79,664 |
| Sep 16, 2026 | 1.90 | 1.98 | 1.85 | 1.94 | 1.94 | 6.01% | 39,010 |
| Sep 15, 2026 | 1.86 | 2.00 | 1.83 | 1.83 | 1.83 | -3.17% | 37,228 |
| Sep 14, 2026 | 2.31 | 2.35 | 1.82 | 1.89 | 1.89 | -19.23% | 42,590 |
| Sep 11, 2026 | 2.37 | 2.50 | 2.22 | 2.34 | 2.34 | -3.31% | 14,704 |
| Sep 10, 2026 | 2.24 | 2.47 | 2.22 | 2.42 | 2.42 | 13.08% | 21,842 |
| Sep 9, 2026 | 2.39 | 2.41 | 2.13 | 2.14 | 2.14 | -11.20% | 42,648 |
| Sep 8, 2026 | 2.62 | 2.62 | 2.35 | 2.41 | 2.41 | -8.37% | 27,605 |
| Sep 4, 2026 | 2.78 | 2.80 | 2.60 | 2.63 | 2.63 | -5.73% | 18,477 |
| Sep 3, 2026 | 2.81 | 2.82 | 2.76 | 2.79 | 2.79 | -0.71% | 6,083 |
| Sep 2, 2026 | 2.83 | 2.87 | 2.79 | 2.81 | 2.81 | 1.08% | 11,259 |
| Sep 1, 2026 | 2.89 | 2.94 | 2.76 | 2.78 | 2.78 | -4.63% | 14,086 |
| Aug 31, 2026 | 2.92 | 2.95 | 2.86 | 2.92 | 2.92 | -0.17% | 8,562 |
| Aug 28, 2026 | 3.04 | 3.06 | 2.90 | 2.92 | 2.92 | -3.31% | 10,084 |
| Aug 27, 2026 | 3.08 | 3.23 | 3.02 | 3.02 | 3.02 | -2.89% | 13,370 |
| Aug 26, 2026 | 2.81 | 3.18 | 2.79 | 3.11 | 3.11 | 12.89% | 21,819 |
| Aug 25, 2026 | 3.43 | 3.44 | 2.65 | 2.76 | 2.76 | -20.61% | 40,632 |
| Aug 24, 2026 | 3.63 | 3.69 | 3.42 | 3.47 | 3.47 | -4.80% | 14,727 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.64 | 3.65 | 3.65 | -4.58% | 9,546 |
| Aug 20, 2026 | 3.92 | 3.95 | 3.72 | 3.82 | 3.82 | -0.13% | 15,729 |
| Aug 19, 2026 | 3.80 | 4.12 | 3.62 | 3.83 | 3.83 | -0.13% | 40,176 |
| Aug 18, 2026 | 3.85 | 4.00 | 3.76 | 3.83 | 3.83 | -1.29% | 7,792 |
| Aug 17, 2026 | 4.11 | 4.23 | 3.86 | 3.88 | 3.88 | -5.60% | 23,758 |
| Aug 14, 2026 | 4.16 | 4.31 | 3.95 | 4.11 | 4.11 | -2.38% | 44,767 |
| Aug 13, 2026 | 4.22 | 4.90 | 4.00 | 4.21 | 4.21 | -5.84% | 59,204 |
| Aug 12, 2026 | 4.15 | 4.51 | 4.08 | 4.47 | 4.47 | 5.76% | 7,622 |
| Aug 11, 2026 | 4.20 | 4.43 | 3.96 | 4.23 | 4.23 | -4.81% | 18,928 |
| Aug 10, 2026 | 4.68 | 4.68 | 4.44 | 4.44 | 4.44 | -2.63% | 8,928 |
| Aug 7, 2026 | 4.68 | 4.68 | 4.44 | 4.56 | 4.56 | -1.38% | 5,587 |
| Aug 6, 2026 | 4.56 | 4.68 | 4.32 | 4.63 | 4.62 | -0.93% | 18,733 |
| Aug 5, 2026 | 4.34 | 4.68 | 4.20 | 4.67 | 4.67 | 7.46% | 15,297 |
| Aug 4, 2026 | 4.29 | 4.68 | 4.29 | 4.34 | 4.34 | 1.66% | 8,810 |
| Aug 3, 2026 | 4.20 | 4.56 | 4.02 | 4.27 | 4.27 | 3.22% | 9,098 |
| Jul 31, 2026 | 4.56 | 4.63 | 4.14 | 4.14 | 4.14 | -8.73% | 14,545 |
| Jul 30, 2026 | 4.36 | 4.68 | 4.36 | 4.54 | 4.54 | 5.00% | 25,924 |
| Jul 29, 2026 | 3.97 | 4.80 | 3.97 | 4.32 | 4.32 | 8.96% | 73,851 |
| Jul 28, 2026 | 4.07 | 4.32 | 3.96 | 3.97 | 3.96 | -1.67% | 16,385 |
| Jul 27, 2026 | 4.06 | 4.32 | 3.88 | 4.03 | 4.03 | -1.47% | 12,739 |
| Jul 24, 2026 | 4.38 | 4.49 | 4.08 | 4.09 | 4.09 | -3.70% | 9,536 |
| Jul 23, 2026 | 4.17 | 4.80 | 4.17 | 4.25 | 4.25 | 1.81% | 23,183 |