SolarMax Technology, Inc. (SMXT)

NASDAQ: SMXT · Real-Time Price · USD

0.3450

-0.0330 (-8.73%)

At close: Jul 31, 2026, 4:00 PM EDT

0.3400

-0.0050 (-1.45%)

After-hours: Jul 31, 2026, 7:47 PM EDT

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.38	0.39	0.35	0.36	0.36	-6.08%	171,073
Jul 30, 2026	0.36	0.39	0.36	0.38	0.38	5.00%	311,093
Jul 29, 2026	0.33	0.40	0.33	0.36	0.36	8.96%	886,216
Jul 28, 2026	0.34	0.36	0.33	0.33	0.33	-1.67%	196,628
Jul 27, 2026	0.34	0.36	0.32	0.34	0.34	-1.47%	152,872
Jul 24, 2026	0.37	0.37	0.34	0.34	0.34	-3.70%	114,442
Jul 23, 2026	0.35	0.40	0.35	0.35	0.35	1.81%	278,207
Jul 22, 2026	0.34	0.37	0.34	0.35	0.35	5.08%	124,604
Jul 21, 2026	0.35	0.36	0.32	0.33	0.33	-6.23%	79,001
Jul 20, 2026	0.36	0.37	0.35	0.35	0.35	-1.07%	93,113
Jul 17, 2026	0.34	0.37	0.34	0.36	0.36	3.42%	42,188
Jul 16, 2026	0.34	0.36	0.33	0.35	0.35	-1.54%	76,630
Jul 15, 2026	0.32	0.37	0.32	0.35	0.35	7.58%	190,778
Jul 14, 2026	0.36	0.37	0.32	0.33	0.33	-7.92%	250,279
Jul 13, 2026	0.38	0.38	0.35	0.35	0.35	-6.65%	103,007
Jul 10, 2026	0.37	0.38	0.35	0.38	0.38	-0.13%	143,825
Jul 9, 2026	0.35	0.38	0.34	0.38	0.38	13.05%	307,609
Jul 8, 2026	0.35	0.36	0.33	0.34	0.34	-6.91%	168,099
Jul 7, 2026	0.33	0.37	0.32	0.36	0.36	9.98%	374,780
Jul 6, 2026	0.33	0.35	0.32	0.33	0.33	-5.80%	159,859
Jul 2, 2026	0.35	0.37	0.33	0.35	0.35	-2.25%	166,927
Jul 1, 2026	0.35	0.37	0.34	0.36	0.36	2.01%	97,311
Jun 30, 2026	0.34	0.37	0.33	0.35	0.35	5.82%	458,290
Jun 29, 2026	0.30	0.33	0.29	0.33	0.33	12.56%	223,542
Jun 26, 2026	0.31	0.32	0.29	0.29	0.29	-6.54%	217,387
Jun 25, 2026	0.31	0.33	0.30	0.31	0.31	-3.09%	237,540
Jun 24, 2026	0.36	0.37	0.31	0.32	0.32	-10.29%	232,058
Jun 23, 2026	0.38	0.39	0.35	0.36	0.36	-8.20%	247,799
Jun 22, 2026	0.39	0.41	0.37	0.39	0.39	3.37%	294,756
Jun 18, 2026	0.40	0.41	0.38	0.38	0.38	-6.91%	181,235
Jun 17, 2026	0.40	0.42	0.39	0.41	0.41	3.34%	156,195
Jun 16, 2026	0.38	0.42	0.36	0.40	0.40	1.65%	288,454
Jun 15, 2026	0.40	0.42	0.39	0.39	0.39	-1.89%	383,647
Jun 12, 2026	0.46	0.48	0.39	0.40	0.40	-14.19%	689,097
Jun 11, 2026	0.46	0.52	0.46	0.46	0.46	-3.17%	1,221,808
Jun 10, 2026	0.45	0.79	0.40	0.48	0.48	25.91%	47,487,856
Jun 9, 2026	0.50	0.53	0.37	0.38	0.38	-25.60%	277,561
Jun 8, 2026	0.53	0.58	0.50	0.51	0.51	-1.38%	251,253
Jun 5, 2026	0.54	0.55	0.51	0.52	0.52	-3.37%	301,049
Jun 4, 2026	0.52	0.55	0.52	0.53	0.53	1.69%	76,231
Jun 3, 2026	0.54	0.55	0.53	0.53	0.53	-1.07%	146,407
Jun 2, 2026	0.56	0.56	0.52	0.53	0.53	-4.01%	106,177
Jun 1, 2026	0.57	0.63	0.54	0.55	0.55	0.31%	266,474
May 29, 2026	0.57	0.62	0.55	0.55	0.55	-1.55%	153,476
May 28, 2026	0.54	0.59	0.54	0.56	0.56	2.19%	47,872
May 27, 2026	0.57	0.57	0.54	0.55	0.55	-3.84%	80,293
May 26, 2026	0.51	0.59	0.51	0.57	0.57	7.61%	258,925
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%	75,718
May 20, 2026	0.50	0.56	0.50	0.55	0.55	7.59%	111,329