Solarmax Technology Inc. Common Stock - SMXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 07, 2026	0.91	0.78	0.78	0.91	0.78	1.33M
January 06, 2026	1.15	0.9	0.9	1.17	0.8	10.02M
January 05, 2026	1.15	1.02	1.02	1.27	0.9	36.15M
January 02, 2026	0.83	0.88	0.88	0.88	0.8	80,242
December 31, 2025	0.82	0.82	0.82	0.82	0.79	102,500
December 30, 2025	0.79	0.83	0.83	0.86	0.75	196,331
December 29, 2025	0.8	0.79	0.79	0.8	0.75	89,800
December 26, 2025	0.76	0.8	0.8	0.8	0.74	110,259
December 24, 2025	0.75	0.76	0.76	0.76	0.73	145,400
December 23, 2025	0.79	0.75	0.75	0.8	0.74	125,906
December 22, 2025	0.79	0.79	0.79	0.82	0.79	209,548
December 19, 2025	0.85	0.81	0.81	0.85	0.79	192,800
December 18, 2025	0.81	0.82	0.82	0.85	0.81	44,300
December 17, 2025	0.86	0.81	0.81	0.88	0.81	38,601
December 16, 2025	0.88	0.83	0.83	0.89	0.83	131,111
December 15, 2025	0.9	0.88	0.88	0.91	0.87	113,634
December 12, 2025	0.94	0.9	0.9	0.94	0.9	32,259
December 11, 2025	0.94	0.94	0.94	0.94	0.92	114,935
December 10, 2025	0.9	0.93	0.93	0.95	0.9	72,860
December 09, 2025	0.9	0.93	0.93	0.94	0.9	44,544
December 08, 2025	0.91	0.91	0.91	0.92	0.9	61,597
December 05, 2025	0.94	0.89	0.89	0.95	0.88	150,626
December 04, 2025	0.92	0.93	0.93	0.93	0.89	55,610
December 03, 2025	0.91	0.92	0.92	0.92	0.9	27,829
December 02, 2025	0.94	0.92	0.92	0.94	0.9	127,600
December 01, 2025	0.94	0.92	0.92	0.94	0.92	37,234
November 28, 2025	0.97	0.92	0.92	0.97	0.92	55,356
November 26, 2025	0.94	0.93	0.93	0.98	0.87	207,230
November 25, 2025	0.96	0.97	0.97	0.97	0.93	87,313
November 24, 2025	0.94	0.93	0.93	0.96	0.93	42,700
November 21, 2025	0.96	0.94	0.94	0.98	0.94	73,206
November 20, 2025	1.01	0.95	0.95	1.02	0.95	53,327
November 19, 2025	0.99	1.01	1.01	1.03	0.99	42,967
November 18, 2025	0.98	0.99	0.99	1	0.98	28,310
November 17, 2025	1	0.98	0.98	1	0.97	68,800
November 14, 2025	0.97	0.98	0.98	1	0.96	59,300
November 13, 2025	1.02	0.98	0.98	1.02	0.95	192,100
November 12, 2025	1.04	1.02	1.02	1.04	0.98	111,600
November 11, 2025	1.02	1.04	1.04	1.04	1.01	47,200
November 10, 2025	1	1.03	1.03	1.06	0.98	242,700
November 07, 2025	0.96	0.99	0.99	1	0.92	104,547
November 06, 2025	0.93	0.96	0.96	0.97	0.9	179,442
November 05, 2025	0.96	0.94	0.94	0.96	0.92	132,500
November 04, 2025	0.97	0.94	0.94	0.98	0.91	248,453
November 03, 2025	0.99	0.98	0.98	1	0.95	127,301
October 31, 2025	0.97	0.99	0.99	1.02	0.96	111,863
October 30, 2025	0.99	0.98	0.98	1.02	0.93	374,034
October 29, 2025	1	1.02	1.02	1.19	0.97	1.2M
October 28, 2025	0.97	0.99	0.99	1.05	0.97	218,310
October 27, 2025	0.96	0.98	0.98	0.99	0.93	330,840
October 24, 2025	1	0.98	0.98	1.03	0.97	136,625
October 23, 2025	0.99	1.01	1	1.03	0.98	237,134
October 22, 2025	1	0.97	0.97	1	0.94	200,655
October 21, 2025	1.03	0.98	0.98	1.03	0.95	182,613
October 20, 2025	1.04	1.03	1.03	1.05	0.99	156,251
October 17, 2025	1.02	0.98	0.98	1.02	0.93	182,600
October 16, 2025	1.05	0.98	0.98	1.05	0.97	225,900
October 15, 2025	1.04	1.05	1.05	1.06	1.01	306,824
October 14, 2025	1.04	1.04	1.04	1.05	1.02	99,125
October 13, 2025	1.03	1.04	1.04	1.04	1.01	111,725

Solarmax Technology Inc. Common Stock (SMXT) NASDAQ