SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
3.645
-0.175 (-4.58%)
At close: Aug 21, 2026, 4:00 PM EDT
3.468
-0.177 (-4.85%)
After-hours: Aug 21, 2026, 7:30 PM EDT
SolarMax Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.08 | 4.40 | 4.08 | 4.17 | 4.17 | 5.08% | 10,383 |
| Jul 21, 2026 | 4.20 | 4.32 | 3.84 | 3.97 | 3.97 | -6.23% | 6,583 |
| Jul 20, 2026 | 4.36 | 4.40 | 4.17 | 4.24 | 4.24 | -1.07% | 7,759 |
| Jul 17, 2026 | 4.08 | 4.41 | 4.08 | 4.28 | 4.28 | 3.42% | 3,515 |
| Jul 16, 2026 | 4.08 | 4.32 | 3.96 | 4.14 | 4.14 | -1.54% | 6,385 |
| Jul 15, 2026 | 3.85 | 4.40 | 3.85 | 4.21 | 4.20 | 7.58% | 15,898 |
| Jul 14, 2026 | 4.28 | 4.38 | 3.86 | 3.91 | 3.91 | -7.92% | 20,856 |
| Jul 13, 2026 | 4.55 | 4.55 | 4.14 | 4.24 | 4.24 | -6.65% | 8,583 |
| Jul 10, 2026 | 4.42 | 4.56 | 4.20 | 4.55 | 4.55 | -0.13% | 11,985 |
| Jul 9, 2026 | 4.20 | 4.56 | 4.12 | 4.55 | 4.55 | 13.05% | 25,634 |
| Jul 8, 2026 | 4.20 | 4.32 | 3.96 | 4.03 | 4.03 | -6.91% | 14,008 |
| Jul 7, 2026 | 4.00 | 4.47 | 3.85 | 4.33 | 4.33 | 9.98% | 31,231 |
| Jul 6, 2026 | 3.96 | 4.18 | 3.89 | 3.93 | 3.93 | -5.80% | 13,321 |
| Jul 2, 2026 | 4.20 | 4.46 | 3.97 | 4.18 | 4.18 | -2.25% | 13,910 |
| Jul 1, 2026 | 4.25 | 4.39 | 4.09 | 4.27 | 4.27 | 2.01% | 8,109 |
| Jun 30, 2026 | 4.08 | 4.49 | 3.92 | 4.19 | 4.19 | 5.82% | 38,190 |
| Jun 29, 2026 | 3.54 | 3.96 | 3.53 | 3.96 | 3.96 | 12.56% | 18,628 |
| Jun 26, 2026 | 3.67 | 3.84 | 3.52 | 3.52 | 3.52 | -6.54% | 18,115 |
| Jun 25, 2026 | 3.77 | 3.96 | 3.64 | 3.76 | 3.76 | -3.09% | 19,794 |
| Jun 24, 2026 | 4.32 | 4.44 | 3.73 | 3.88 | 3.88 | -10.29% | 19,338 |
| Jun 23, 2026 | 4.58 | 4.63 | 4.24 | 4.33 | 4.33 | -8.20% | 20,649 |
| Jun 22, 2026 | 4.62 | 4.97 | 4.48 | 4.71 | 4.71 | 3.37% | 24,562 |
| Jun 18, 2026 | 4.81 | 4.97 | 4.56 | 4.56 | 4.56 | -6.91% | 15,102 |
| Jun 17, 2026 | 4.74 | 4.99 | 4.62 | 4.90 | 4.90 | 3.34% | 13,016 |
| Jun 16, 2026 | 4.56 | 4.99 | 4.32 | 4.74 | 4.74 | 1.65% | 24,037 |
| Jun 15, 2026 | 4.80 | 5.04 | 4.62 | 4.66 | 4.66 | -1.89% | 31,970 |
| Jun 12, 2026 | 5.52 | 5.71 | 4.68 | 4.75 | 4.75 | -14.19% | 57,424 |
| Jun 11, 2026 | 5.52 | 6.24 | 5.52 | 5.54 | 5.54 | -3.17% | 101,817 |