SolarMax Technology, Inc. SMXT
NASDAQ · United States · Industrial Services
$2.16+0.04 (+1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.16 | +1.89% | $2.11 | $2.21 | $2.06 | 24.40K |
| 2026-10-01 | $2.12 | -15.87% | $2.24 | $2.29 | $2.12 | 5.60K |
| 2026-09-30 | $2.52 | +12.00% | $2.20 | $2.52 | $2.19 | 4.60K |
| 2026-09-29 | $2.25 | -1.32% | $2.26 | $2.28 | $2.20 | 3.60K |
| 2026-09-28 | $2.28 | -1.72% | $2.35 | $2.35 | $2.24 | 8.70K |
| 2026-09-25 | $2.32 | +5.45% | $2.30 | $2.36 | $2.30 | 3.10K |
| 2026-09-24 | $2.20 | -9.84% | $2.28 | $2.30 | $2.12 | 16.40K |
| 2026-09-23 | $2.44 | +6.55% | $2.44 | $2.52 | $2.28 | 8.60K |
| 2026-09-22 | $2.29 | +8.53% | $2.22 | $2.30 | $2.14 | 8.10K |
| 2026-09-21 | $2.11 | -2.76% | $2.34 | $2.34 | $2.05 | 20.80K |
| 2026-09-18 | $2.17 | -3.12% | $2.31 | $2.37 | $2.17 | 11.80K |
| 2026-09-17 | $2.24 | +15.46% | $2.06 | $2.34 | $2.03 | 79.70K |
| 2026-09-16 | $1.94 | +6.01% | $1.90 | $1.98 | $1.85 | 40.10K |
| 2026-09-15 | $1.83 | -3.17% | $1.86 | $2.00 | $1.83 | 37.20K |
| 2026-09-14 | $1.89 | -19.23% | $2.31 | $2.35 | $1.82 | 43.20K |
| 2026-09-11 | $2.34 | -3.31% | $2.37 | $2.50 | $2.22 | 14.70K |
| 2026-09-10 | $2.42 | +13.08% | $2.24 | $2.47 | $2.22 | 23.80K |
| 2026-09-09 | $2.14 | -11.20% | $2.39 | $2.41 | $2.13 | 43.20K |
| 2026-09-08 | $2.41 | -8.37% | $2.62 | $2.62 | $2.35 | 27.60K |
| 2026-09-04 | $2.63 | -5.73% | $2.78 | $2.80 | $2.60 | 19.70K |
| 2026-09-03 | $2.79 | -0.71% | $2.81 | $2.82 | $2.76 | 6.10K |
| 2026-09-02 | $2.81 | +1.08% | $2.83 | $2.87 | $2.79 | 11.30K |
| 2026-09-01 | $2.78 | -4.63% | $2.89 | $2.94 | $2.76 | 15.00K |
| 2026-08-31 | $2.91 | -0.17% | $2.92 | $2.95 | $2.86 | 8.60K |
| 2026-08-28 | $2.92 | -3.31% | $3.04 | $3.06 | $2.90 | 10.10K |
| 2026-08-27 | $3.02 | -2.89% | $3.08 | $3.22 | $3.02 | 13.60K |
| 2026-08-26 | $3.11 | +12.89% | $2.81 | $3.17 | $2.79 | 22.00K |
| 2026-08-25 | $2.76 | -20.61% | $3.43 | $3.44 | $2.65 | 41.90K |
| 2026-08-24 | $3.47 | -4.80% | $3.63 | $3.68 | $3.42 | 15.30K |
| 2026-08-21 | $3.64 | -4.58% | $3.80 | $3.80 | $3.64 | 9.90K |
| 2026-08-20 | $3.82 | -0.13% | $3.92 | $3.95 | $3.72 | 16.90K |
| 2026-08-19 | $3.83 | -0.13% | $3.80 | $4.12 | $3.62 | 40.20K |
| 2026-08-18 | $3.83 | -1.29% | $3.85 | $4.00 | $3.76 | 9.30K |
| 2026-08-17 | $3.88 | -5.60% | $4.11 | $4.23 | $3.86 | 23.70K |
| 2026-08-14 | $4.11 | -2.38% | $4.16 | $4.31 | $3.95 | 44.90K |
| 2026-08-13 | $4.21 | -5.94% | $4.22 | $4.90 | $4.00 | 59.20K |
| 2026-08-12 | $4.48 | +5.97% | $4.15 | $4.51 | $4.08 | 8.17K |
| 2026-08-11 | $4.22 | -4.86% | $4.20 | $4.43 | $3.96 | 18.93K |
| 2026-08-10 | $4.44 | -2.63% | $4.68 | $4.68 | $4.44 | 8.92K |
| 2026-08-07 | $4.56 | -1.30% | $4.68 | $4.68 | $4.44 | 5.58K |
| 2026-08-06 | $4.62 | -1.03% | $4.56 | $4.68 | $4.32 | 18.73K |
| 2026-08-05 | $4.67 | +7.46% | $4.34 | $4.68 | $4.20 | 15.30K |
| 2026-08-04 | $4.34 | +1.69% | $4.30 | $4.68 | $4.30 | 8.81K |
| 2026-08-03 | $4.27 | +3.19% | $4.20 | $4.56 | $4.02 | 9.09K |
| 2026-07-31 | $4.14 | -8.73% | $4.56 | $4.63 | $4.14 | 14.54K |
| 2026-07-30 | $4.54 | +5.00% | $4.37 | $4.68 | $4.37 | 25.93K |
| 2026-07-29 | $4.32 | +9.09% | $3.96 | $4.80 | $3.96 | 73.84K |
| 2026-07-28 | $3.96 | -1.79% | $4.07 | $4.32 | $3.96 | 16.32K |
| 2026-07-27 | $4.03 | -1.47% | $4.06 | $4.32 | $3.89 | 12.73K |
| 2026-07-24 | $4.09 | -3.67% | $4.38 | $4.49 | $4.08 | 9.53K |
| 2026-07-23 | $4.25 | +1.72% | $4.18 | $4.80 | $4.18 | 23.18K |
| 2026-07-22 | $4.18 | +5.14% | $4.08 | $4.40 | $4.08 | 10.38K |
| 2026-07-21 | $3.97 | -6.23% | $4.20 | $4.32 | $3.84 | 6.58K |
| 2026-07-20 | $4.24 | -1.12% | $4.36 | $4.39 | $4.16 | 7.76K |
| 2026-07-17 | $4.28 | +3.48% | $4.08 | $4.40 | $4.08 | 3.52K |
| 2026-07-16 | $4.14 | -1.43% | $4.08 | $4.32 | $3.96 | 6.38K |
| 2026-07-15 | $4.20 | +7.36% | $3.85 | $4.40 | $3.85 | 15.90K |
| 2026-07-14 | $3.91 | -7.91% | $4.27 | $4.38 | $3.86 | 20.86K |
| 2026-07-13 | $4.25 | -6.60% | $4.55 | $4.55 | $4.14 | 8.56K |
| 2026-07-10 | $4.55 | 0.00% | $4.42 | $4.56 | $4.20 | 11.98K |
| 2026-07-09 | $4.55 | +12.80% | $4.20 | $4.56 | $4.13 | 25.63K |
| 2026-07-08 | $4.03 | -6.93% | $4.20 | $4.32 | $3.96 | 14.01K |
| 2026-07-07 | $4.33 | +10.06% | $4.00 | $4.48 | $3.85 | 31.23K |
| 2026-07-06 | $3.94 | -5.75% | $3.96 | $4.18 | $3.89 | 13.32K |
| 2026-07-02 | $4.18 | -2.25% | $4.20 | $4.45 | $3.97 | 13.90K |
| 2026-07-01 | $4.27 | +2.01% | $4.25 | $4.39 | $4.08 | 8.11K |
| 2026-06-30 | $4.19 | +5.76% | $4.08 | $4.49 | $3.92 | 38.19K |
| 2026-06-29 | $3.96 | +12.63% | $3.54 | $3.96 | $3.53 | 18.63K |
| 2026-06-26 | $3.52 | -6.69% | $3.67 | $3.84 | $3.52 | 18.12K |
| 2026-06-25 | $3.77 | -3.09% | $3.77 | $3.96 | $3.64 | 19.79K |
| 2026-06-24 | $3.89 | -10.25% | $4.32 | $4.44 | $3.73 | 19.34K |
| 2026-06-23 | $4.33 | -8.14% | $4.58 | $4.63 | $4.24 | 20.65K |
| 2026-06-22 | $4.72 | +3.42% | $4.62 | $4.97 | $4.48 | 24.55K |
| 2026-06-18 | $4.56 | -6.86% | $4.81 | $4.97 | $4.56 | 15.07K |
| 2026-06-17 | $4.90 | +3.29% | $4.74 | $4.99 | $4.62 | 13.02K |
| 2026-06-16 | $4.74 | +1.54% | $4.56 | $4.98 | $4.32 | 24.04K |
| 2026-06-15 | $4.67 | -1.77% | $4.80 | $5.04 | $4.62 | 31.88K |
| 2026-06-12 | $4.75 | -14.29% | $5.52 | $5.71 | $4.68 | 56.86K |
| 2026-06-11 | $5.54 | -3.14% | $5.52 | $6.24 | $5.52 | 101.82K |
| 2026-06-10 | $5.72 | +25.86% | $5.40 | $9.48 | $4.84 | 3.96M |
| 2026-06-09 | $4.55 | -25.54% | $6.02 | $6.38 | $4.50 | 23.13K |
| 2026-06-08 | $6.11 | -1.36% | $6.36 | $6.96 | $6.01 | 20.94K |
| 2026-06-05 | $6.19 | -3.37% | $6.48 | $6.61 | $6.12 | 25.05K |
| 2026-06-04 | $6.41 | +1.71% | $6.26 | $6.60 | $6.24 | 6.35K |
| 2026-06-03 | $6.30 | -1.13% | $6.53 | $6.60 | $6.30 | 12.18K |
| 2026-06-02 | $6.37 | -3.98% | $6.72 | $6.73 | $6.25 | 8.84K |
| 2026-06-01 | $6.64 | +0.36% | $6.89 | $7.55 | $6.49 | 22.21K |
| 2026-05-29 | $6.61 | -1.61% | $6.78 | $7.49 | $6.60 | 12.77K |
| 2026-05-28 | $6.72 | +2.19% | $6.48 | $7.08 | $6.48 | 3.98K |
| 2026-05-27 | $6.58 | -3.86% | $6.84 | $6.84 | $6.48 | 6.62K |