Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
0.820
-0.040 (-4.67%)
At close: Feb 27, 2026, 4:00 PM EST
0.805
-0.015 (-1.87%)
After-hours: Feb 27, 2026, 7:22 PM EST
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.67% | 47,671 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | -4.20% | 42,496 |
| Feb 25, 2026 | 0.89 | 0.91 | 0.82 | 0.90 | 0.90 | -1.30% | 70,691 |
| Feb 24, 2026 | 0.89 | 0.92 | 0.84 | 0.91 | 0.91 | 0.92% | 201,489 |
| Feb 23, 2026 | 0.83 | 0.91 | 0.79 | 0.90 | 0.90 | 6.41% | 123,825 |
| Feb 20, 2026 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | -0.31% | 107,529 |
| Feb 19, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -1.28% | 56,990 |
| Feb 18, 2026 | 0.82 | 0.87 | 0.79 | 0.86 | 0.86 | 7.60% | 182,131 |
| Feb 17, 2026 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -13.11% | 235,141 |
| Feb 13, 2026 | 0.90 | 0.93 | 0.85 | 0.92 | 0.92 | -0.23% | 1,165,036 |
| Feb 12, 2026 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | -0.18% | 116,833 |
| Feb 11, 2026 | 0.90 | 0.92 | 0.82 | 0.92 | 0.92 | -0.66% | 192,701 |
| Feb 10, 2026 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | -2.54% | 250,967 |
| Feb 9, 2026 | 1.01 | 1.22 | 0.89 | 0.96 | 0.96 | -4.49% | 1,081,105 |
| Feb 6, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 225,747 |
| Feb 5, 2026 | 1.04 | 1.04 | 0.90 | 1.01 | 1.01 | -2.88% | 224,562 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.00 | 1.04 | 1.04 | -12.61% | 367,061 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.13 | 1.19 | 1.19 | -10.53% | 384,036 |
| Feb 2, 2026 | 1.25 | 1.37 | 1.22 | 1.33 | 1.33 | -7.64% | 455,944 |
| Jan 30, 2026 | 1.35 | 1.65 | 1.34 | 1.44 | 1.44 | 4.35% | 2,196,778 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.33 | 1.38 | 1.38 | -8.00% | 468,180 |
| Jan 28, 2026 | 1.62 | 1.64 | 1.41 | 1.50 | 1.50 | - | 989,994 |
| Jan 27, 2026 | 1.48 | 1.59 | 1.40 | 1.50 | 1.50 | 2.74% | 699,515 |
| Jan 26, 2026 | 1.49 | 1.60 | 1.40 | 1.46 | 1.46 | -18.89% | 954,553 |
| Jan 23, 2026 | 2.55 | 2.57 | 1.39 | 1.80 | 1.80 | -34.07% | 24,255,656 |
| Jan 22, 2026 | 2.74 | 2.95 | 2.39 | 2.73 | 2.73 | 13.75% | 14,898,159 |
| Jan 21, 2026 | 2.70 | 2.74 | 2.35 | 2.40 | 2.40 | -11.44% | 156,739 |
| Jan 20, 2026 | 2.68 | 2.85 | 2.47 | 2.71 | 2.71 | -2.17% | 172,018 |
| Jan 16, 2026 | 3.13 | 3.13 | 2.63 | 2.77 | 2.77 | -29.52% | 528,242 |
| Jan 15, 2026 | 3.32 | 4.20 | 3.24 | 3.93 | 3.93 | 18.37% | 2,144,687 |
| Jan 14, 2026 | 3.36 | 3.46 | 3.27 | 3.32 | 3.32 | -4.05% | 18,257 |
| Jan 13, 2026 | 3.70 | 3.70 | 3.41 | 3.46 | 3.46 | -4.68% | 17,865 |
| Jan 12, 2026 | 3.81 | 3.81 | 3.55 | 3.63 | 3.63 | -2.42% | 18,503 |
| Jan 9, 2026 | 3.72 | 3.84 | 3.67 | 3.72 | 3.72 | 1.64% | 13,026 |
| Jan 8, 2026 | 3.81 | 3.88 | 3.63 | 3.66 | 3.66 | -4.44% | 16,190 |
| Jan 7, 2026 | 3.77 | 3.95 | 3.74 | 3.83 | 3.83 | 1.59% | 26,423 |
| Jan 6, 2026 | 3.86 | 3.98 | 3.38 | 3.77 | 3.77 | -1.59% | 45,018 |
| Jan 5, 2026 | 4.02 | 4.02 | 3.60 | 3.83 | 3.83 | -4.94% | 22,474 |
| Jan 2, 2026 | 4.00 | 4.04 | 3.80 | 4.03 | 4.03 | 6.05% | 31,660 |
| Dec 31, 2025 | 3.70 | 3.86 | 3.68 | 3.80 | 3.80 | 4.11% | 9,726 |
| Dec 30, 2025 | 3.86 | 3.90 | 3.64 | 3.65 | 3.65 | -4.20% | 23,806 |
| Dec 29, 2025 | 3.92 | 4.15 | 3.80 | 3.81 | 3.81 | -5.69% | 19,393 |
| Dec 26, 2025 | 4.17 | 4.18 | 3.69 | 4.04 | 4.04 | -6.26% | 18,529 |
| Dec 24, 2025 | 4.20 | 4.36 | 4.20 | 4.31 | 4.31 | 2.62% | 4,483 |
| Dec 23, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -3.23% | 5,381 |
| Dec 22, 2025 | 4.43 | 4.44 | 4.20 | 4.34 | 4.34 | -1.92% | 8,083 |
| Dec 19, 2025 | 4.20 | 4.50 | 4.12 | 4.43 | 4.43 | 9.26% | 21,217 |
| Dec 18, 2025 | 4.01 | 4.20 | 3.95 | 4.05 | 4.05 | -0.25% | 7,234 |
| Dec 17, 2025 | 4.09 | 4.24 | 4.05 | 4.06 | 4.06 | -0.73% | 19,348 |
| Dec 16, 2025 | 4.10 | 4.27 | 3.65 | 4.09 | 4.09 | -0.24% | 20,324 |
| Dec 15, 2025 | 4.49 | 4.50 | 4.01 | 4.10 | 4.10 | -11.45% | 18,445 |
| Dec 12, 2025 | 4.73 | 4.82 | 3.93 | 4.63 | 4.63 | -2.32% | 28,608 |
| Dec 11, 2025 | 5.18 | 5.18 | 4.72 | 4.74 | 4.74 | -8.85% | 24,862 |
| Dec 10, 2025 | 5.62 | 5.62 | 4.92 | 5.20 | 5.20 | -6.14% | 65,265 |
| Dec 9, 2025 | 4.86 | 5.55 | 4.50 | 5.54 | 5.54 | 20.17% | 103,555 |
| Dec 8, 2025 | 4.21 | 4.68 | 4.19 | 4.61 | 4.61 | 8.22% | 80,134 |
| Dec 5, 2025 | 3.99 | 4.30 | 3.99 | 4.26 | 4.26 | 10.65% | 71,043 |
| Dec 4, 2025 | 3.83 | 3.88 | 3.70 | 3.85 | 3.85 | -0.77% | 7,847 |
| Dec 3, 2025 | 3.83 | 3.90 | 3.71 | 3.88 | 3.88 | -1.27% | 9,743 |
| Dec 2, 2025 | 3.39 | 4.00 | 3.39 | 3.93 | 3.93 | 9.47% | 27,028 |
| Dec 1, 2025 | 3.61 | 3.73 | 3.47 | 3.59 | 3.59 | -2.18% | 12,601 |
| Nov 28, 2025 | 3.64 | 3.74 | 3.56 | 3.67 | 3.67 | 5.46% | 8,899 |
| Nov 26, 2025 | 3.96 | 4.12 | 3.45 | 3.48 | 3.48 | -14.07% | 42,917 |
| Nov 25, 2025 | 3.61 | 4.15 | 3.61 | 4.05 | 4.05 | 17.73% | 56,296 |
| Nov 24, 2025 | 3.32 | 3.75 | 3.32 | 3.44 | 3.44 | 3.61% | 21,583 |
| Nov 21, 2025 | 3.32 | 3.57 | 3.13 | 3.32 | 3.32 | -0.15% | 17,330 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.32 | 3.33 | 3.33 | -11.33% | 19,701 |
| Nov 19, 2025 | 3.78 | 3.85 | 3.54 | 3.75 | 3.75 | -1.32% | 12,684 |
| Nov 18, 2025 | 3.80 | 3.89 | 3.65 | 3.80 | 3.80 | -2.81% | 14,830 |
| Nov 17, 2025 | 4.01 | 4.01 | 3.82 | 3.91 | 3.91 | -3.46% | 10,505 |
| Nov 14, 2025 | 3.88 | 4.06 | 3.76 | 4.05 | 4.05 | 1.76% | 8,643 |
| Nov 13, 2025 | 4.16 | 4.16 | 3.71 | 3.98 | 3.98 | -1.73% | 11,945 |
| Nov 12, 2025 | 4.03 | 4.13 | 4.03 | 4.05 | 4.05 | 0.25% | 12,009 |
| Nov 11, 2025 | 3.84 | 4.11 | 3.66 | 4.04 | 4.04 | 5.21% | 17,941 |
| Nov 10, 2025 | 3.76 | 3.90 | 3.60 | 3.84 | 3.84 | 4.35% | 16,199 |
| Nov 7, 2025 | 3.71 | 3.71 | 3.49 | 3.68 | 3.68 | -3.16% | 15,502 |
| Nov 6, 2025 | 4.08 | 4.08 | 3.79 | 3.80 | 3.80 | -5.94% | 16,354 |
| Nov 5, 2025 | 3.78 | 4.15 | 3.78 | 4.04 | 4.04 | 6.88% | 16,938 |
| Nov 4, 2025 | 3.73 | 3.85 | 3.66 | 3.78 | 3.78 | 1.07% | 19,066 |
| Nov 3, 2025 | 3.86 | 3.98 | 3.66 | 3.74 | 3.74 | -6.03% | 19,732 |
| Oct 31, 2025 | 4.30 | 4.33 | 3.80 | 3.98 | 3.98 | -3.86% | 60,559 |
| Oct 30, 2025 | 4.47 | 4.50 | 4.12 | 4.14 | 4.14 | -13.03% | 47,528 |
| Oct 29, 2025 | 4.83 | 5.00 | 4.70 | 4.76 | 4.76 | -3.05% | 37,935 |
| Oct 28, 2025 | 4.88 | 5.00 | 4.87 | 4.91 | 4.91 | 0.20% | 133,772 |
| Oct 27, 2025 | 4.90 | 5.05 | 4.80 | 4.90 | 4.90 | -2.58% | 24,022 |
| Oct 24, 2025 | 5.01 | 5.17 | 5.01 | 5.03 | 5.03 | -0.20% | 26,901 |
| Oct 23, 2025 | 4.80 | 5.13 | 4.71 | 5.04 | 5.04 | 4.13% | 41,193 |
| Oct 22, 2025 | 5.22 | 5.23 | 4.69 | 4.84 | 4.84 | -7.81% | 46,570 |
| Oct 21, 2025 | 5.84 | 5.89 | 5.22 | 5.25 | 5.25 | -10.26% | 49,368 |
| Oct 20, 2025 | 5.66 | 6.15 | 5.66 | 5.85 | 5.85 | 3.54% | 20,483 |
| Oct 17, 2025 | 5.41 | 5.76 | 5.35 | 5.65 | 5.65 | 6.91% | 54,628 |
| Oct 16, 2025 | 6.04 | 6.05 | 5.18 | 5.29 | 5.29 | -13.50% | 63,794 |
| Oct 15, 2025 | 7.01 | 7.10 | 5.73 | 6.11 | 6.11 | -4.68% | 54,533 |
| Oct 14, 2025 | 6.74 | 7.18 | 6.15 | 6.41 | 6.41 | -1.23% | 110,640 |
| Oct 13, 2025 | 6.00 | 6.51 | 5.92 | 6.49 | 6.49 | 9.63% | 78,373 |
| Oct 10, 2025 | 5.92 | 6.18 | 5.82 | 5.92 | 5.92 | 0.17% | 78,658 |
| Oct 9, 2025 | 5.64 | 6.09 | 5.54 | 5.91 | 5.91 | 3.14% | 97,211 |
| Oct 8, 2025 | 5.06 | 6.00 | 5.04 | 5.73 | 5.73 | 8.11% | 126,128 |
| Oct 7, 2025 | 5.80 | 5.82 | 5.10 | 5.30 | 5.30 | -4.50% | 96,705 |
| Oct 6, 2025 | 4.87 | 5.79 | 4.82 | 5.55 | 5.55 | 9.25% | 168,683 |