SolarMax Technology, Inc. (SMXT)
NASDAQ: SMXT · Real-Time Price · USD
1.150
+0.020 (1.77%)
At close: May 12, 2025, 4:00 PM
1.170
+0.020 (1.74%)
After-hours: May 12, 2025, 4:27 PM EDT
SolarMax Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.19 | 1.22 | 1.06 | 1.15 | 1.15 | 1.77% | 181,637 |
| May 9, 2025 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | -5.04% | 128,252 |
| May 8, 2025 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 86,073 |
| May 7, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 60,176 |
| May 6, 2025 | 1.16 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 61,813 |
| May 5, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | - | 45,899 |
| May 2, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 75,196 |
| May 1, 2025 | 1.24 | 1.29 | 1.15 | 1.19 | 1.19 | 0.85% | 371,568 |
| Apr 30, 2025 | 1.08 | 1.20 | 1.04 | 1.18 | 1.18 | 9.26% | 217,537 |
| Apr 29, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 69,887 |
| Apr 28, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 94,994 |
| Apr 25, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -4.31% | 79,666 |
| Apr 24, 2025 | 1.16 | 1.16 | 1.09 | 1.16 | 1.16 | -0.85% | 64,697 |
| Apr 23, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 84,579 |
| Apr 22, 2025 | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | 6.42% | 50,563 |
| Apr 21, 2025 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -4.39% | 61,094 |
| Apr 17, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 37,290 |
| Apr 16, 2025 | 1.14 | 1.18 | 1.08 | 1.10 | 1.10 | -4.35% | 118,677 |
| Apr 15, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 49,350 |
| Apr 14, 2025 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 46,230 |
| Apr 11, 2025 | 1.10 | 1.22 | 1.10 | 1.20 | 1.20 | 11.11% | 219,627 |
| Apr 10, 2025 | 1.08 | 1.14 | 1.05 | 1.08 | 1.08 | -5.26% | 45,511 |
| Apr 9, 2025 | 1.10 | 1.20 | 1.08 | 1.14 | 1.14 | 6.54% | 126,661 |
| Apr 8, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 48,155 |
| Apr 7, 2025 | 1.08 | 1.17 | 1.04 | 1.09 | 1.09 | -1.80% | 52,993 |
| Apr 4, 2025 | 1.04 | 1.13 | 1.03 | 1.11 | 1.11 | 2.78% | 120,879 |
| Apr 3, 2025 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -7.69% | 97,537 |
| Apr 2, 2025 | 1.18 | 1.26 | 1.11 | 1.17 | 1.17 | -1.68% | 203,419 |
| Apr 1, 2025 | 1.17 | 1.22 | 1.13 | 1.19 | 1.19 | -0.83% | 121,595 |
| Mar 31, 2025 | 1.12 | 1.21 | 1.01 | 1.20 | 1.20 | 7.14% | 316,074 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -3.45% | 33,681 |
| Mar 27, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 25,743 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.20% | 39,150 |
| Mar 25, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | - | 74,588 |
| Mar 24, 2025 | 1.30 | 1.32 | 1.15 | 1.19 | 1.19 | -8.46% | 311,180 |
| Mar 21, 2025 | 1.17 | 1.30 | 1.13 | 1.30 | 1.30 | 9.70% | 409,398 |
| Mar 20, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 3.95% | 81,326 |
| Mar 19, 2025 | 1.12 | 1.16 | 1.02 | 1.14 | 1.14 | - | 197,739 |
| Mar 18, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 129,442 |
| Mar 17, 2025 | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | -2.48% | 125,880 |
| Mar 14, 2025 | 1.17 | 1.23 | 1.14 | 1.21 | 1.21 | 7.08% | 39,345 |
| Mar 13, 2025 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -5.83% | 113,576 |
| Mar 12, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 152,888 |
| Mar 11, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 139,188 |
| Mar 10, 2025 | 1.23 | 1.30 | 1.16 | 1.20 | 1.20 | -2.44% | 104,222 |
| Mar 7, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 86,985 |
| Mar 6, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 62,802 |
| Mar 5, 2025 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 1.69% | 76,443 |
| Mar 4, 2025 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | 5.36% | 107,877 |
| Mar 3, 2025 | 1.14 | 1.22 | 1.12 | 1.12 | 1.12 | -3.45% | 116,128 |