SolarMax Technology, Inc. (SMXT)

NASDAQ: SMXT · Real-Time Price · USD

0.5905

-0.0345 (-5.52%)

At close: Apr 21, 2026, 4:00 PM EDT

0.5816

-0.0089 (-1.51%)

After-hours: Apr 21, 2026, 5:10 PM EDT

SolarMax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.60	0.62	0.59	0.59	0.59	-5.52%	102,732
Apr 20, 2026	0.59	0.63	0.57	0.63	0.63	6.47%	154,138
Apr 17, 2026	0.58	0.60	0.56	0.59	0.59	1.17%	67,476
Apr 16, 2026	0.58	0.59	0.55	0.58	0.58	-0.39%	118,359
Apr 15, 2026	0.61	0.61	0.57	0.58	0.58	-3.34%	86,518
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	0.60%	120,507
Apr 13, 2026	0.51	0.60	0.50	0.60	0.60	7.16%	146,107
Apr 10, 2026	0.50	0.56	0.50	0.56	0.56	13.57%	450,240
Apr 9, 2026	0.56	0.57	0.48	0.49	0.49	-9.02%	551,886
Apr 8, 2026	0.64	0.64	0.53	0.54	0.54	-12.85%	691,605
Apr 7, 2026	0.73	0.75	0.61	0.62	0.62	-11.47%	825,785
Apr 6, 2026	0.71	0.75	0.67	0.70	0.70	-1.92%	232,895
Apr 2, 2026	0.71	0.76	0.67	0.71	0.71	-0.93%	244,480
Apr 1, 2026	0.70	0.75	0.66	0.72	0.72	2.91%	260,236
Mar 31, 2026	0.70	0.70	0.66	0.70	0.70	5.44%	113,014
Mar 30, 2026	0.68	0.69	0.66	0.67	0.67	-2.08%	52,430
Mar 27, 2026	0.69	0.75	0.66	0.68	0.68	-2.85%	210,960
Mar 26, 2026	0.71	0.75	0.69	0.70	0.70	-0.48%	287,240
Mar 25, 2026	0.74	0.75	0.67	0.70	0.70	-1.03%	150,568
Mar 24, 2026	0.76	0.76	0.69	0.71	0.71	-6.50%	245,677
Mar 23, 2026	0.75	0.83	0.71	0.76	0.76	-1.03%	305,872
Mar 20, 2026	0.82	0.83	0.70	0.77	0.77	-6.69%	474,578
Mar 19, 2026	0.77	0.84	0.76	0.82	0.82	6.88%	270,585
Mar 18, 2026	0.74	0.79	0.72	0.77	0.77	4.17%	71,743
Mar 17, 2026	0.76	0.78	0.72	0.74	0.74	-0.75%	86,491
Mar 16, 2026	0.71	0.75	0.68	0.74	0.74	6.09%	81,415
Mar 13, 2026	0.75	0.75	0.68	0.70	0.70	-4.65%	102,994
Mar 12, 2026	0.75	0.75	0.73	0.74	0.74	-1.82%	28,536
Mar 11, 2026	0.78	0.78	0.73	0.75	0.75	0.88%	94,441
Mar 10, 2026	0.72	0.75	0.70	0.74	0.74	3.72%	103,370
Mar 9, 2026	0.67	0.72	0.66	0.72	0.72	6.04%	107,607
Mar 6, 2026	0.69	0.70	0.67	0.68	0.68	-4.26%	55,668
Mar 5, 2026	0.69	0.74	0.67	0.71	0.71	0.14%	148,324
Mar 4, 2026	0.71	0.71	0.67	0.70	0.70	0.76%	55,192
Mar 3, 2026	0.71	0.72	0.66	0.70	0.70	-6.84%	162,429
Mar 2, 2026	0.71	0.76	0.68	0.75	0.75	5.44%	383,781
Feb 27, 2026	0.69	0.72	0.67	0.71	0.71	0.54%	203,939
Feb 26, 2026	0.70	0.72	0.69	0.71	0.71	-0.91%	158,748
Feb 25, 2026	0.70	0.72	0.70	0.71	0.71	3.81%	48,812
Feb 24, 2026	0.63	0.70	0.62	0.69	0.69	10.60%	91,099
Feb 23, 2026	0.67	0.67	0.61	0.62	0.62	-7.59%	283,271
Feb 20, 2026	0.74	0.74	0.67	0.67	0.67	-7.69%	330,336
Feb 19, 2026	0.73	0.75	0.73	0.73	0.73	-0.44%	40,612
Feb 18, 2026	0.75	0.76	0.73	0.73	0.73	-2.62%	121,255
Feb 17, 2026	0.76	0.79	0.71	0.75	0.75	2.08%	152,158
Feb 13, 2026	0.72	0.80	0.72	0.74	0.74	1.88%	295,005
Feb 12, 2026	0.72	0.77	0.71	0.72	0.72	-1.26%	172,314
Feb 11, 2026	0.80	0.80	0.66	0.73	0.73	-3.49%	1,114,756
Feb 10, 2026	0.84	0.85	0.76	0.76	0.76	-6.08%	253,570
Feb 9, 2026	0.82	0.84	0.77	0.81	0.81	-1.60%	412,057