NASDAQ : SMXT
SolarMax Technology, Inc. — Price history
Technology · Solar · United States
Last price 4.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 23.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SolarMax Technology, Inc. (SMXT) closed at 4.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.61 | 4.61 | 4.14 | 4.2 | 38,857 | -11.02% |
| 2026-10-30 | 4.42 | 4.81 | 4.24 | 4.72 | 41,482 | -2.88% |
| 2026-10-29 | 4.46 | 5.02 | 4.46 | 4.86 | 14,541 | +11.21% |
| 2026-10-28 | 4.34 | 4.51 | 4.34 | 4.37 | 14,997 | +0.46% |
| 2026-10-27 | 4.25 | 4.385 | 4.25 | 4.35 | 10,538 | +2.35% |
| 2026-10-26 | 4.27 | 4.3 | 4.12 | 4.25 | 13,134 | -1.16% |
| 2026-10-23 | 4.38 | 4.48 | 4.26 | 4.3 | 16,421 | -4.44% |
| 2026-10-22 | 4.68 | 4.68 | 4.44 | 4.5 | 22,926 | -2.60% |
| 2026-10-21 | 4.66 | 4.82 | 4.59 | 4.62 | 16,867 | -1.07% |
| 2026-10-20 | 4.49 | 4.77 | 4.46 | 4.67 | 18,089 | +2.64% |
| 2026-10-19 | 4.81 | 4.975 | 4.51 | 4.55 | 48,513 | -7.33% |
| 2026-10-16 | 5.17 | 5.185 | 4.755 | 4.91 | 36,152 | -4.84% |
| 2026-10-15 | 5.52 | 5.52 | 4.9 | 5.16 | 47,717 | -6.86% |
| 2026-10-14 | 5.2 | 5.86 | 5.13 | 5.54 | 80,919 | +6.54% |
| 2026-10-13 | 4.72 | 5.2 | 4.35 | 5.2 | 70,506 | +7.44% |
| 2026-10-12 | 4.16 | 5.49 | 4.15 | 4.84 | 144,218 | +13.62% |
| 2026-10-09 | 4.61 | 4.68 | 4.15 | 4.26 | 68,578 | -8.58% |
| 2026-10-08 | 4.18 | 4.95 | 3.924 | 4.66 | 332,254 | +6.15% |
| 2026-10-07 | 3.37 | 4.75 | 3.363 | 4.39 | 1,159,040 | +28.36% |
| 2026-10-06 | 2.37 | 3.69 | 2.311 | 3.42 | 3,974,881 | +44.30% |
| 2026-10-05 | 2.2 | 2.694 | 2.2 | 2.37 | 42,996 | +9.72% |
| 2026-10-02 | 2.11 | 2.215 | 2.06 | 2.16 | 24,622 | +1.89% |
| 2026-10-01 | 2.24 | 2.29 | 2.12 | 2.12 | 5,589 | -15.87% |
| 2026-09-30 | 2.2 | 2.52 | 2.19 | 2.52 | 4,702 | +12.00% |
| 2026-09-29 | 2.262 | 2.28 | 2.2 | 2.25 | 3,603 | -1.32% |
| 2026-09-28 | 2.35 | 2.35 | 2.24 | 2.28 | 8,660 | -1.72% |
| 2026-09-25 | 2.3 | 2.358 | 2.3 | 2.32 | 3,062 | +5.45% |
| 2026-09-24 | 2.275 | 2.3 | 2.12 | 2.2 | 16,428 | -9.84% |
| 2026-09-23 | 2.44 | 2.52 | 2.28 | 2.44 | 8,728 | +6.55% |
| 2026-09-22 | 2.22 | 2.295 | 2.14 | 2.29 | 8,082 | +8.53% |
| 2026-09-21 | 2.335 | 2.335 | 2.05 | 2.11 | 20,841 | -2.76% |
| 2026-09-18 | 2.31 | 2.37 | 2.17 | 2.17 | 11,784 | -3.13% |
| 2026-09-17 | 2.055 | 2.34 | 2.03 | 2.24 | 79,678 | +15.46% |
| 2026-09-16 | 1.9 | 1.98 | 1.85 | 1.94 | 40,120 | +6.01% |
| 2026-09-15 | 1.86 | 2 | 1.83 | 1.83 | 37,240 | -3.17% |
| 2026-09-14 | 2.31 | 2.35 | 1.82 | 1.89 | 43,224 | -19.23% |
| 2026-09-11 | 2.37 | 2.5 | 2.22 | 2.34 | 14,705 | -3.31% |
| 2026-09-10 | 2.24 | 2.47 | 2.22 | 2.42 | 23,979 | +13.08% |
| 2026-09-09 | 2.39 | 2.41 | 2.125 | 2.14 | 45,984 | -11.20% |
| 2026-09-08 | 2.62 | 2.62 | 2.345 | 2.41 | 27,631 | -8.37% |
| 2026-09-04 | 2.78 | 2.8 | 2.6 | 2.63 | 19,692 | -5.73% |
| 2026-09-03 | 2.81 | 2.82 | 2.76 | 2.79 | 6,728 | -0.71% |
| 2026-09-02 | 2.83 | 2.865 | 2.787 | 2.81 | 11,264 | +1.08% |
| 2026-09-01 | 2.89 | 2.94 | 2.762 | 2.78 | 15,042 | -4.63% |
| 2026-08-31 | 2.92 | 2.953 | 2.86 | 2.915 | 8,562 | -0.17% |
| 2026-08-28 | 3.04 | 3.06 | 2.9 | 2.92 | 10,085 | -3.31% |
| 2026-08-27 | 3.08 | 3.225 | 3.02 | 3.02 | 13,687 | -2.89% |
| 2026-08-26 | 2.81 | 3.175 | 2.79 | 3.11 | 21,963 | +12.89% |
| 2026-08-25 | 3.43 | 3.44 | 2.65 | 2.755 | 47,326 | -20.61% |
| 2026-08-24 | 3.63 | 3.685 | 3.417 | 3.47 | 15,338 | -4.80% |
| 2026-08-21 | 3.8 | 3.8 | 3.64 | 3.645 | 9,923 | -4.58% |
| 2026-08-20 | 3.92 | 3.95 | 3.72 | 3.82 | 16,921 | -0.13% |
| 2026-08-19 | 3.8 | 4.116 | 3.621 | 3.825 | 40,186 | -0.13% |
| 2026-08-18 | 3.85 | 4 | 3.764 | 3.83 | 9,307 | -1.29% |
| 2026-08-17 | 4.11 | 4.23 | 3.857 | 3.88 | 23,758 | -5.60% |
| 2026-08-14 | 4.16 | 4.31 | 3.95 | 4.11 | 44,948 | -2.38% |
| 2026-08-13 | 4.22 | 4.9 | 4 | 4.21 | 59,557 | -5.84% |
| 2026-08-12 | 4.152 | 4.512 | 4.081 | 4.471 | 8,165 | +5.76% |
| 2026-08-11 | 4.2 | 4.428 | 3.961 | 4.228 | 18,928 | -4.81% |
| 2026-08-10 | 4.68 | 4.68 | 4.44 | 4.441 | 8,928 | -2.63% |
| 2026-08-07 | 4.68 | 4.68 | 4.435 | 4.561 | 5,587 | -1.38% |
| 2026-08-06 | 4.56 | 4.68 | 4.321 | 4.625 | 18,733 | -0.93% |
| 2026-08-05 | 4.344 | 4.68 | 4.2 | 4.668 | 15,297 | +7.46% |
| 2026-08-04 | 4.292 | 4.68 | 4.292 | 4.344 | 8,810 | +1.66% |
| 2026-08-03 | 4.2 | 4.56 | 4.02 | 4.273 | 9,098 | +3.22% |
| 2026-07-31 | 4.56 | 4.632 | 4.14 | 4.14 | 14,545 | -8.73% |
| 2026-07-30 | 4.362 | 4.68 | 4.362 | 4.536 | 25,924 | +5.00% |
| 2026-07-29 | 3.965 | 4.8 | 3.965 | 4.32 | 73,851 | +8.96% |
| 2026-07-28 | 4.072 | 4.32 | 3.961 | 3.965 | 16,385 | -1.67% |
| 2026-07-27 | 4.056 | 4.318 | 3.882 | 4.032 | 12,739 | -1.47% |
| 2026-07-24 | 4.38 | 4.489 | 4.081 | 4.092 | 9,536 | -3.70% |
| 2026-07-23 | 4.174 | 4.8 | 4.174 | 4.249 | 23,183 | +1.81% |
| 2026-07-22 | 4.08 | 4.398 | 4.08 | 4.174 | 10,383 | +5.08% |
| 2026-07-21 | 4.2 | 4.319 | 3.84 | 3.972 | 6,583 | -6.23% |
| 2026-07-20 | 4.356 | 4.396 | 4.169 | 4.236 | 7,759 | -1.07% |
| 2026-07-17 | 4.08 | 4.408 | 4.08 | 4.282 | 3,515 | +3.42% |
| 2026-07-16 | 4.08 | 4.322 | 3.961 | 4.14 | 6,385 | -1.54% |
| 2026-07-15 | 3.852 | 4.399 | 3.852 | 4.205 | 15,897 | +7.58% |
| 2026-07-14 | 4.277 | 4.38 | 3.864 | 3.908 | 20,856 | -7.92% |
| 2026-07-13 | 4.552 | 4.552 | 4.14 | 4.244 | 8,583 | -6.65% |
| 2026-07-10 | 4.416 | 4.56 | 4.201 | 4.547 | 11,985 | -0.13% |
| 2026-07-09 | 4.2 | 4.56 | 4.123 | 4.553 | 25,634 | +13.05% |
| 2026-07-08 | 4.2 | 4.318 | 3.961 | 4.027 | 14,008 | -6.91% |
| 2026-07-07 | 3.996 | 4.47 | 3.852 | 4.326 | 31,231 | +9.98% |
| 2026-07-06 | 3.96 | 4.175 | 3.888 | 3.934 | 13,321 | -5.80% |
| 2026-07-02 | 4.2 | 4.457 | 3.967 | 4.176 | 13,910 | -2.25% |
| 2026-07-01 | 4.253 | 4.387 | 4.085 | 4.272 | 8,109 | +2.01% |
| 2026-06-30 | 4.08 | 4.488 | 3.919 | 4.188 | 38,190 | +5.82% |
| 2026-06-29 | 3.54 | 3.96 | 3.528 | 3.958 | 18,628 | +12.56% |
| 2026-06-26 | 3.672 | 3.84 | 3.516 | 3.516 | 18,115 | -6.54% |
| 2026-06-25 | 3.766 | 3.956 | 3.636 | 3.762 | 19,794 | -3.09% |
| 2026-06-24 | 4.32 | 4.439 | 3.732 | 3.882 | 19,338 | -10.29% |
| 2026-06-23 | 4.584 | 4.632 | 4.238 | 4.327 | 20,649 | -8.20% |
| 2026-06-22 | 4.621 | 4.968 | 4.475 | 4.714 | 24,562 | +3.37% |
| 2026-06-18 | 4.812 | 4.966 | 4.56 | 4.56 | 15,102 | -6.91% |
| 2026-06-17 | 4.74 | 4.992 | 4.62 | 4.898 | 13,016 | +3.34% |
| 2026-06-16 | 4.56 | 4.985 | 4.32 | 4.74 | 24,037 | +1.65% |
| 2026-06-15 | 4.8 | 5.038 | 4.621 | 4.663 | 31,970 | -1.89% |
| 2026-06-12 | 5.52 | 5.708 | 4.68 | 4.753 | 57,424 | -14.19% |
| 2026-06-11 | 5.52 | 6.238 | 5.52 | 5.539 | 101,817 | -3.17% |
| 2026-06-10 | 5.394 | 9.48 | 4.835 | 5.72 | 3,957,319 | +25.91% |
| 2026-06-09 | 6.024 | 6.383 | 4.494 | 4.543 | 23,130 | -25.60% |
| 2026-06-08 | 6.36 | 6.96 | 6.012 | 6.107 | 20,937 | -1.38% |
| 2026-06-05 | 6.48 | 6.608 | 6.121 | 6.192 | 25,087 | -3.37% |
| 2026-06-04 | 6.264 | 6.6 | 6.24 | 6.408 | 6,352 | +1.69% |
| 2026-06-03 | 6.528 | 6.604 | 6.3 | 6.301 | 12,200 | -1.07% |
| 2026-06-02 | 6.72 | 6.737 | 6.248 | 6.37 | 8,848 | -4.01% |
| 2026-06-01 | 6.888 | 7.552 | 6.494 | 6.636 | 22,206 | +0.31% |
| 2026-05-29 | 6.78 | 7.488 | 6.6 | 6.616 | 12,789 | -1.55% |
| 2026-05-28 | 6.48 | 7.08 | 6.48 | 6.72 | 3,989 | +2.19% |
| 2026-05-27 | 6.839 | 6.839 | 6.48 | 6.576 | 6,691 | -3.84% |
| 2026-05-26 | 6.144 | 7.02 | 6.144 | 6.839 | 21,577 | +7.61% |
| 2026-05-22 | 6.46 | 6.736 | 6.24 | 6.355 | 6,413 | -1.34% |
| 2026-05-21 | 6.526 | 6.601 | 6.301 | 6.442 | 6,309 | -2.12% |
| 2026-05-20 | 6 | 6.688 | 6 | 6.581 | 9,277 | +7.59% |
| 2026-05-19 | 6.48 | 6.482 | 6 | 6.116 | 6,290 | -5.96% |
| 2026-05-18 | 6.558 | 6.642 | 6.222 | 6.504 | 9,659 | +0.18% |
| 2026-05-15 | 6.552 | 6.812 | 6.492 | 6.492 | 3,524 | -3.62% |
| 2026-05-14 | 6.48 | 6.836 | 6.24 | 6.736 | 8,886 | +6.89% |
| 2026-05-13 | 6.432 | 6.48 | 6.241 | 6.301 | 5,230 | -4.16% |