Solarmax Technology Inc. - Common Stock (SMXT)
1.1150
+0.0350 (3.24%)
NASDAQ · Last Trade: Apr 4th, 10:09 AM EDT
Historical Prices For Solarmax Technology Inc. - Common Stock (SMXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.12 | 1.14 | 1.06 | 1.08 | 97,537 | 1.08 |
| 4/02/2025 | 1.18 | 1.26 | 1.11 | 1.17 | 203,419 | 1.17 |
| 4/01/2025 | 1.17 | 1.22 | 1.13 | 1.19 | 121,595 | 1.19 |
| 3/31/2025 | 1.12 | 1.21 | 1.01 | 1.20 | 316,069 | 1.20 |
| 3/28/2025 | 1.20 | 1.20 | 1.10 | 1.12 | 33,681 | 1.12 |
| 3/27/2025 | 1.14 | 1.18 | 1.14 | 1.16 | 25,740 | 1.16 |
| 3/26/2025 | 1.18 | 1.18 | 1.12 | 1.14 | 39,150 | 1.14 |
| 3/25/2025 | 1.17 | 1.19 | 1.13 | 1.19 | 74,588 | 1.19 |
| 3/24/2025 | 1.30 | 1.32 | 1.15 | 1.19 | 311,180 | 1.19 |
| 3/21/2025 | 1.17 | 1.30 | 1.13 | 1.30 | 409,398 | 1.30 |
| 3/20/2025 | 1.17 | 1.20 | 1.16 | 1.19 | 81,326 | 1.19 |
| 3/19/2025 | 1.12 | 1.16 | 1.02 | 1.14 | 197,729 | 1.14 |
| 3/18/2025 | 1.17 | 1.18 | 1.13 | 1.14 | 129,442 | 1.14 |
| 3/17/2025 | 1.21 | 1.26 | 1.15 | 1.18 | 125,880 | 1.18 |
| 3/14/2025 | 1.17 | 1.23 | 1.14 | 1.21 | 39,345 | 1.21 |
| 3/13/2025 | 1.19 | 1.21 | 1.12 | 1.13 | 113,576 | 1.13 |
| 3/12/2025 | 1.25 | 1.25 | 1.17 | 1.20 | 152,888 | 1.20 |
| 3/11/2025 | 1.19 | 1.25 | 1.19 | 1.21 | 139,188 | 1.21 |
| 3/10/2025 | 1.23 | 1.30 | 1.16 | 1.20 | 104,223 | 1.20 |
| 3/07/2025 | 1.21 | 1.25 | 1.20 | 1.23 | 86,985 | 1.23 |
| 3/06/2025 | 1.19 | 1.25 | 1.18 | 1.21 | 60,302 | 1.21 |
| 3/05/2025 | 1.19 | 1.27 | 1.17 | 1.20 | 76,419 | 1.20 |
| 3/04/2025 | 1.13 | 1.21 | 1.11 | 1.18 | 107,876 | 1.18 |
| 3/03/2025 | 1.14 | 1.22 | 1.12 | 1.12 | 116,128 | 1.12 |
| 2/28/2025 | 1.19 | 1.24 | 1.13 | 1.16 | 117,825 | 1.16 |
| 2/27/2025 | 1.32 | 1.35 | 1.17 | 1.19 | 227,389 | 1.19 |
| 2/26/2025 | 1.30 | 1.34 | 1.25 | 1.31 | 137,768 | 1.31 |
| 2/25/2025 | 1.43 | 1.44 | 1.29 | 1.32 | 351,974 | 1.32 |
| 2/24/2025 | 1.28 | 1.51 | 1.28 | 1.42 | 720,047 | 1.42 |
| 2/21/2025 | 1.13 | 1.27 | 1.10 | 1.26 | 159,751 | 1.26 |
| 2/20/2025 | 1.28 | 1.30 | 1.10 | 1.11 | 362,593 | 1.11 |
| 2/19/2025 | 1.55 | 1.72 | 1.17 | 1.28 | 830,718 | 1.28 |
| 2/18/2025 | 1.65 | 1.75 | 1.55 | 1.55 | 270,807 | 1.55 |
| 2/14/2025 | 1.85 | 1.85 | 1.66 | 1.74 | 181,942 | 1.74 |
| 2/13/2025 | 1.80 | 1.86 | 1.74 | 1.85 | 178,788 | 1.85 |
| 2/12/2025 | 1.77 | 1.85 | 1.75 | 1.78 | 144,916 | 1.78 |
| 2/11/2025 | 1.67 | 1.78 | 1.64 | 1.77 | 211,016 | 1.77 |
| 2/10/2025 | 1.53 | 1.68 | 1.53 | 1.66 | 114,305 | 1.66 |
| 2/07/2025 | 1.66 | 1.66 | 1.50 | 1.55 | 229,277 | 1.55 |
| 2/06/2025 | 1.61 | 1.70 | 1.55 | 1.65 | 143,060 | 1.65 |
| 2/05/2025 | 1.68 | 1.70 | 1.47 | 1.61 | 362,256 | 1.61 |
| 2/04/2025 | 1.72 | 1.75 | 1.65 | 1.65 | 102,595 | 1.65 |
| 2/03/2025 | 1.71 | 1.75 | 1.66 | 1.70 | 70,754 | 1.70 |
| 1/31/2025 | 1.76 | 1.80 | 1.67 | 1.69 | 113,019 | 1.69 |
| 1/30/2025 | 1.69 | 1.79 | 1.69 | 1.76 | 82,238 | 1.76 |
| 1/29/2025 | 1.75 | 1.75 | 1.64 | 1.67 | 97,616 | 1.67 |
| 1/28/2025 | 1.67 | 1.75 | 1.67 | 1.74 | 66,235 | 1.74 |
| 1/27/2025 | 1.76 | 1.76 | 1.60 | 1.64 | 251,816 | 1.64 |
| 1/24/2025 | 1.90 | 1.92 | 1.75 | 1.78 | 239,177 | 1.78 |
| 1/23/2025 | 1.63 | 1.91 | 1.63 | 1.87 | 960,259 | 1.87 |
| 1/22/2025 | 1.61 | 1.70 | 1.60 | 1.64 | 75,793 | 1.64 |
| 1/21/2025 | 1.59 | 1.72 | 1.55 | 1.62 | 215,267 | 1.62 |
| 1/17/2025 | 1.60 | 1.65 | 1.51 | 1.58 | 128,919 | 1.58 |
| 1/16/2025 | 1.54 | 1.77 | 1.50 | 1.59 | 230,836 | 1.59 |
| 1/15/2025 | 1.42 | 1.57 | 1.39 | 1.55 | 148,385 | 1.55 |
| 1/14/2025 | 1.38 | 1.45 | 1.29 | 1.38 | 124,808 | 1.38 |
| 1/13/2025 | 1.41 | 1.42 | 1.27 | 1.38 | 83,495 | 1.38 |
| 1/10/2025 | 1.25 | 1.48 | 1.25 | 1.38 | 193,195 | 1.38 |
| 1/08/2025 | 1.46 | 1.47 | 1.40 | 1.40 | 158,320 | 1.40 |
| 1/07/2025 | 1.86 | 1.86 | 1.45 | 1.48 | 571,931 | 1.48 |
| 1/06/2025 | 1.84 | 1.95 | 1.75 | 1.83 | 240,396 | 1.83 |