Solarmax Technology Inc. Common StockSMXTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.94 | $1.06 | $0.92 | $0.92 | 1.01M |
| 1/30/2026 | $0.88 | $0.93 | $0.88 | $0.93 | 231,277 |
| 1/29/2026 | $0.94 | $0.97 | $0.88 | $0.88 | 514,100 |
| 1/28/2026 | $0.89 | $1.02 | $0.85 | $0.98 | 669,800 |
| 1/27/2026 | $0.82 | $0.90 | $0.80 | $0.88 | 627,500 |
| 1/26/2026 | $0.73 | $0.83 | $0.73 | $0.82 | 477,042 |
| 1/23/2026 | $0.80 | $0.82 | $0.72 | $0.73 | 327,300 |
| 1/22/2026 | $0.73 | $0.84 | $0.73 | $0.78 | 527,100 |
| 1/21/2026 | $0.87 | $0.87 | $0.73 | $0.75 | 953,608 |
| 1/20/2026 | $0.93 | $0.93 | $0.84 | $0.87 | 709,900 |
| 1/16/2026 | $1.05 | $1.05 | $0.85 | $0.95 | 684,400 |
| 1/15/2026 | $0.97 | $1.07 | $0.94 | $1.04 | 1.51M |
| 1/14/2026 | $0.88 | $0.97 | $0.87 | $0.97 | 990,800 |
| 1/13/2026 | $0.80 | $0.89 | $0.78 | $0.88 | 893,500 |
| 1/12/2026 | $0.78 | $0.84 | $0.77 | $0.81 | 619,822 |
| 1/9/2026 | $0.72 | $0.79 | $0.71 | $0.78 | 629,331 |
| 1/8/2026 | $0.77 | $0.78 | $0.70 | $0.71 | 1.26M |
| 1/7/2026 | $0.91 | $0.91 | $0.78 | $0.78 | 1.33M |
| 1/6/2026 | $1.15 | $1.17 | $0.80 | $0.90 | 10.02M |
| 1/5/2026 | $1.15 | $1.27 | $0.90 | $1.02 | 36.15M |
| 1/2/2026 | $0.83 | $0.88 | $0.80 | $0.88 | 80,242 |
| 12/31/2025 | $0.82 | $0.82 | $0.79 | $0.82 | 102,500 |
| 12/30/2025 | $0.79 | $0.86 | $0.75 | $0.83 | 196,331 |
| 12/29/2025 | $0.80 | $0.80 | $0.75 | $0.79 | 89,800 |
| 12/26/2025 | $0.76 | $0.80 | $0.74 | $0.80 | 110,259 |
| 12/24/2025 | $0.75 | $0.76 | $0.73 | $0.76 | 145,400 |
| 12/23/2025 | $0.79 | $0.80 | $0.74 | $0.75 | 125,906 |
| 12/22/2025 | $0.79 | $0.82 | $0.79 | $0.79 | 209,548 |
| 12/19/2025 | $0.85 | $0.85 | $0.79 | $0.81 | 192,800 |
| 12/18/2025 | $0.81 | $0.85 | $0.81 | $0.82 | 44,300 |
| 12/17/2025 | $0.86 | $0.88 | $0.81 | $0.81 | 38,601 |
| 12/16/2025 | $0.88 | $0.89 | $0.83 | $0.83 | 131,111 |
| 12/15/2025 | $0.90 | $0.91 | $0.87 | $0.88 | 113,634 |
| 12/12/2025 | $0.94 | $0.94 | $0.90 | $0.90 | 32,300 |
| 12/11/2025 | $0.94 | $0.94 | $0.92 | $0.94 | 114,935 |
| 12/10/2025 | $0.90 | $0.95 | $0.90 | $0.93 | 72,860 |
| 12/9/2025 | $0.90 | $0.94 | $0.90 | $0.93 | 44,544 |
| 12/8/2025 | $0.91 | $0.92 | $0.90 | $0.91 | 61,597 |
| 12/5/2025 | $0.94 | $0.95 | $0.88 | $0.89 | 150,626 |
| 12/4/2025 | $0.92 | $0.93 | $0.89 | $0.93 | 55,610 |
| 12/3/2025 | $0.91 | $0.92 | $0.90 | $0.92 | 27,829 |
| 12/2/2025 | $0.94 | $0.94 | $0.90 | $0.92 | 127,600 |
| 12/1/2025 | $0.94 | $0.94 | $0.92 | $0.92 | 37,234 |
| 11/28/2025 | $0.97 | $0.97 | $0.92 | $0.92 | 55,400 |
| 11/26/2025 | $0.94 | $0.98 | $0.87 | $0.93 | 207,230 |
| 11/25/2025 | $0.96 | $0.97 | $0.93 | $0.97 | 87,439 |
| 11/24/2025 | $0.94 | $0.96 | $0.93 | $0.93 | 42,700 |
| 11/21/2025 | $0.96 | $0.98 | $0.94 | $0.94 | 73,206 |
| 11/20/2025 | $1.01 | $1.02 | $0.95 | $0.95 | 53,327 |
| 11/19/2025 | $0.99 | $1.03 | $0.99 | $1.01 | 42,967 |
| 11/18/2025 | $0.98 | $1.00 | $0.98 | $0.99 | 28,310 |
| 11/17/2025 | $1.00 | $1.00 | $0.97 | $0.98 | 68,800 |
| 11/14/2025 | $0.97 | $1.00 | $0.96 | $0.98 | 63,020 |
| 11/13/2025 | $1.02 | $1.02 | $0.95 | $0.98 | 192,100 |
| 11/12/2025 | $1.04 | $1.04 | $0.98 | $1.02 | 111,823 |
| 11/11/2025 | $1.02 | $1.04 | $1.01 | $1.04 | 47,280 |
| 11/10/2025 | $1.00 | $1.06 | $0.98 | $1.03 | 242,700 |
| 11/7/2025 | $0.96 | $1.00 | $0.92 | $0.99 | 104,547 |
| 11/6/2025 | $0.93 | $0.97 | $0.90 | $0.96 | 179,442 |
| 11/5/2025 | $0.96 | $0.96 | $0.92 | $0.94 | 132,500 |