Solarmax Technology Inc. ... (SMXT)
NASDAQ: SMXT
· Real-Time Price · USD
1.11
-0.03 (-2.63%)
At close: Sep 08, 2025, 11:37 AM
SMXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -2.56% | 324,739 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 187,733 |
| Sep 3, 2025 | 1.24 | 1.24 | 1.13 | 1.20 | 1.20 | 0.84% | 303,700 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 179,249 |
| Aug 29, 2025 | 1.21 | 1.23 | 1.15 | 1.18 | 1.18 | -1.67% | 472,900 |
| Aug 28, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 312,200 |
| Aug 27, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 375,900 |
| Aug 26, 2025 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 489,333 |
| Aug 25, 2025 | 1.20 | 1.28 | 1.15 | 1.26 | 1.26 | 3.28% | 488,646 |
| Aug 22, 2025 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | 1.67% | 640,612 |
| Aug 21, 2025 | 1.13 | 1.21 | 1.08 | 1.20 | 1.20 | 7.14% | 717,539 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | 2.75% | 473,843 |
| Aug 19, 2025 | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | 0.00% | 418,400 |
| Aug 18, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 6.86% | 1,353,042 |
| Aug 15, 2025 | 0.96 | 1.16 | 0.92 | 1.02 | 1.02 | 10.87% | 2,273,347 |
| Aug 14, 2025 | 0.93 | 0.96 | 0.89 | 0.92 | 0.92 | -4.17% | 635,147 |
| Aug 13, 2025 | 0.98 | 1.01 | 0.93 | 0.96 | 0.96 | -4.00% | 1,357,200 |
| Aug 12, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 1,389,355 |
| Aug 11, 2025 | 1.01 | 1.10 | 0.98 | 0.99 | 0.99 | -4.81% | 1,384,900 |
| Aug 8, 2025 | 1.08 | 1.09 | 0.96 | 1.04 | 1.04 | -1.89% | 1,772,400 |