Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
2.780
+0.030 (1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
2.650
-0.130 (-4.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.88 | 2.94 | 2.66 | 2.78 | 2.78 | 1.09% | 28,458 |
| Jun 25, 2026 | 2.62 | 3.09 | 2.53 | 2.75 | 2.75 | 7.28% | 192,288 |
| Jun 24, 2026 | 2.75 | 2.75 | 2.56 | 2.56 | 2.56 | -6.77% | 26,446 |
| Jun 23, 2026 | 2.71 | 2.78 | 2.66 | 2.75 | 2.75 | -1.98% | 11,784 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.76 | 2.81 | 2.81 | -5.56% | 17,499 |
| Jun 18, 2026 | 3.00 | 3.12 | 2.93 | 2.97 | 2.97 | -3.88% | 25,772 |
| Jun 17, 2026 | 3.11 | 3.21 | 3.05 | 3.09 | 3.09 | -0.64% | 12,323 |
| Jun 16, 2026 | 3.23 | 3.31 | 3.10 | 3.11 | 3.11 | -3.86% | 12,804 |
| Jun 15, 2026 | 3.19 | 3.54 | 3.10 | 3.24 | 3.24 | 2.37% | 47,951 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.05 | 3.16 | 3.16 | -9.71% | 61,457 |
| Jun 11, 2026 | 3.52 | 3.54 | 3.30 | 3.50 | 3.50 | 0.01% | 109,892 |
| Jun 10, 2026 | 3.44 | 3.75 | 3.28 | 3.50 | 3.50 | 6.69% | 159,741 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.28 | 3.28 | 3.28 | -13.68% | 118,370 |
| Jun 8, 2026 | 3.73 | 4.16 | 3.73 | 3.80 | 3.80 | 1.88% | 50,541 |
| Jun 5, 2026 | 3.48 | 4.00 | 3.29 | 3.73 | 3.73 | 8.43% | 65,517 |
| Jun 4, 2026 | 3.50 | 3.57 | 3.25 | 3.44 | 3.44 | -6.52% | 18,762 |
| Jun 3, 2026 | 4.01 | 4.02 | 3.55 | 3.68 | 3.68 | -8.23% | 27,644 |
| Jun 2, 2026 | 3.86 | 4.57 | 3.70 | 4.01 | 4.01 | 6.08% | 129,803 |
| Jun 1, 2026 | 3.42 | 3.86 | 3.42 | 3.78 | 3.78 | 9.88% | 79,603 |
| May 29, 2026 | 3.11 | 3.59 | 3.07 | 3.44 | 3.44 | 14.29% | 50,352 |
| May 28, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 11,158 |
| May 27, 2026 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | -2.22% | 7,797 |
| May 26, 2026 | 3.15 | 3.24 | 3.11 | 3.16 | 3.16 | -0.32% | 14,994 |
| May 22, 2026 | 3.16 | 3.26 | 3.09 | 3.17 | 3.17 | 1.60% | 8,313 |
| May 21, 2026 | 3.17 | 3.17 | 3.00 | 3.12 | 3.12 | 2.97% | 25,524 |
| May 20, 2026 | 3.16 | 3.23 | 3.03 | 3.03 | 3.03 | -3.50% | 10,138 |
| May 19, 2026 | 3.23 | 3.24 | 3.11 | 3.14 | 3.14 | -2.18% | 27,460 |
| May 18, 2026 | 3.43 | 3.43 | 3.20 | 3.21 | 3.21 | -3.60% | 9,368 |
| May 15, 2026 | 3.30 | 3.66 | 3.26 | 3.33 | 3.33 | -1.19% | 17,969 |
| May 14, 2026 | 3.49 | 3.54 | 3.37 | 3.37 | 3.37 | -0.59% | 6,156 |
| May 13, 2026 | 3.29 | 3.65 | 3.20 | 3.39 | 3.39 | 1.19% | 59,515 |
| May 12, 2026 | 3.42 | 3.44 | 3.30 | 3.35 | 3.35 | -4.01% | 13,299 |
| May 11, 2026 | 3.90 | 3.96 | 3.46 | 3.49 | 3.49 | -11.87% | 38,480 |
| May 8, 2026 | 4.55 | 4.68 | 3.92 | 3.96 | 3.96 | -11.61% | 56,978 |
| May 7, 2026 | 4.55 | 4.93 | 4.14 | 4.48 | 4.48 | -2.61% | 113,652 |
| May 6, 2026 | 4.39 | 4.74 | 4.32 | 4.60 | 4.60 | 2.91% | 65,527 |
| May 5, 2026 | 4.22 | 4.69 | 4.10 | 4.47 | 4.47 | 8.50% | 132,764 |
| May 4, 2026 | 3.69 | 4.45 | 3.69 | 4.12 | 4.12 | 11.35% | 179,162 |
| May 1, 2026 | 3.57 | 3.82 | 3.51 | 3.70 | 3.70 | -0.80% | 29,033 |
| Apr 30, 2026 | 3.58 | 3.76 | 3.41 | 3.73 | 3.73 | 1.36% | 27,483 |
| Apr 29, 2026 | 3.60 | 3.95 | 3.40 | 3.68 | 3.68 | 3.08% | 268,995 |
| Apr 28, 2026 | 3.26 | 3.67 | 3.10 | 3.57 | 3.57 | 5.00% | 78,438 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.23 | 3.40 | 3.40 | 0.29% | 24,251 |
| Apr 24, 2026 | 3.50 | 3.60 | 3.36 | 3.39 | 3.39 | -2.31% | 23,071 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.43 | 3.47 | 3.47 | -8.20% | 31,902 |
| Apr 22, 2026 | 3.69 | 3.91 | 3.65 | 3.78 | 3.78 | -5.50% | 47,559 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.51 | 4.00 | 4.00 | -7.62% | 76,008 |
| Apr 20, 2026 | 4.57 | 4.90 | 3.95 | 4.33 | 4.33 | -7.00% | 86,055 |
| Apr 17, 2026 | 5.06 | 5.43 | 4.60 | 4.66 | 4.66 | -12.23% | 107,284 |
| Apr 16, 2026 | 5.22 | 5.40 | 4.70 | 5.31 | 5.31 | -15.12% | 185,172 |
| Apr 15, 2026 | 5.97 | 6.48 | 5.75 | 6.25 | 6.25 | 0.10% | 127,596 |
| Apr 14, 2026 | 6.98 | 7.00 | 5.58 | 6.24 | 6.24 | -18.79% | 264,784 |
| Apr 13, 2026 | 7.37 | 7.72 | 6.71 | 7.69 | 7.69 | -19.11% | 807,299 |
| Apr 10, 2026 | 8.79 | 11.00 | 7.09 | 9.51 | 9.51 | 107.94% | 42,089,382 |
| Apr 9, 2026 | 4.35 | 4.59 | 4.08 | 4.57 | 4.57 | 8.94% | 1,862,669 |
| Apr 8, 2026 | 4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 4.90% | 33,115 |
| Apr 7, 2026 | 3.89 | 4.00 | 3.60 | 4.00 | 4.00 | 0.70% | 11,961 |
| Apr 6, 2026 | 3.92 | 4.09 | 3.72 | 3.97 | 3.97 | 4.55% | 16,943 |
| Apr 2, 2026 | 3.75 | 3.80 | 3.61 | 3.80 | 3.80 | -4.33% | 16,783 |
| Apr 1, 2026 | 3.62 | 4.19 | 3.61 | 3.97 | 3.97 | 7.38% | 23,777 |
| Mar 31, 2026 | 3.59 | 3.73 | 3.40 | 3.70 | 3.70 | 3.01% | 16,337 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.42 | 3.59 | 3.59 | -10.25% | 33,750 |
| Mar 27, 2026 | 4.23 | 4.23 | 3.79 | 4.00 | 4.00 | -8.00% | 27,058 |
| Mar 26, 2026 | 4.09 | 4.42 | 4.02 | 4.35 | 4.35 | 1.00% | 26,587 |
| Mar 25, 2026 | 4.20 | 4.74 | 3.81 | 4.31 | 4.31 | 4.39% | 157,028 |
| Mar 24, 2026 | 4.51 | 5.10 | 3.12 | 4.12 | 4.12 | -35.32% | 2,329,234 |
| Mar 23, 2026 | 7.01 | 7.19 | 5.41 | 6.38 | 6.38 | -8.99% | 22,933 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.00 | 7.01 | 7.01 | -1.90% | 4,213 |
| Mar 19, 2026 | 7.64 | 7.69 | 7.10 | 7.14 | 7.14 | -7.37% | 9,149 |
| Mar 18, 2026 | 8.01 | 8.56 | 7.62 | 7.71 | 7.71 | -7.30% | 10,714 |
| Mar 17, 2026 | 8.11 | 8.97 | 8.11 | 8.32 | 8.32 | 0.51% | 3,577 |
| Mar 16, 2026 | 8.34 | 8.73 | 8.10 | 8.28 | 8.28 | -1.53% | 8,312 |
| Mar 13, 2026 | 8.86 | 9.06 | 8.40 | 8.40 | 8.40 | -3.40% | 6,709 |
| Mar 12, 2026 | 8.88 | 9.00 | 8.70 | 8.70 | 8.70 | -4.20% | 5,926 |
| Mar 11, 2026 | 9.29 | 9.39 | 8.94 | 9.08 | 9.08 | -2.39% | 4,904 |
| Mar 10, 2026 | 9.80 | 9.80 | 8.80 | 9.30 | 9.30 | -7.89% | 12,389 |
| Mar 9, 2026 | 7.88 | 10.30 | 7.54 | 10.10 | 10.10 | 31.17% | 45,887 |
| Mar 6, 2026 | 8.43 | 8.43 | 7.51 | 7.70 | 7.70 | -6.23% | 17,516 |
| Mar 5, 2026 | 8.33 | 9.15 | 7.74 | 8.21 | 8.21 | 0.64% | 48,154 |
| Mar 4, 2026 | 7.90 | 8.78 | 7.65 | 8.16 | 8.16 | 7.07% | 30,115 |
| Mar 3, 2026 | 7.64 | 7.74 | 7.50 | 7.62 | 7.62 | -1.59% | 4,670 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.45 | 7.74 | 7.74 | -5.60% | 8,351 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -4.67% | 5,440 |
| Feb 26, 2026 | 8.80 | 8.98 | 8.27 | 8.61 | 8.61 | -4.20% | 4,427 |
| Feb 25, 2026 | 8.89 | 9.10 | 8.20 | 8.98 | 8.98 | -1.30% | 7,236 |
| Feb 24, 2026 | 8.93 | 9.22 | 8.38 | 9.10 | 9.10 | 0.92% | 20,422 |
| Feb 23, 2026 | 8.25 | 9.10 | 7.86 | 9.02 | 9.02 | 6.41% | 12,479 |
| Feb 20, 2026 | 8.50 | 8.60 | 8.00 | 8.47 | 8.47 | -0.31% | 11,185 |
| Feb 19, 2026 | 8.36 | 8.57 | 8.20 | 8.50 | 8.50 | -1.28% | 5,699 |
| Feb 18, 2026 | 8.18 | 8.72 | 7.86 | 8.61 | 8.61 | 7.60% | 18,392 |
| Feb 17, 2026 | 8.32 | 8.32 | 7.50 | 8.00 | 8.00 | -13.11% | 23,522 |
| Feb 13, 2026 | 9.00 | 9.30 | 8.50 | 9.21 | 9.21 | -0.23% | 359,125 |
| Feb 12, 2026 | 8.95 | 9.23 | 8.47 | 9.23 | 9.23 | -0.18% | 11,879 |
| Feb 11, 2026 | 9.00 | 9.25 | 8.20 | 9.25 | 9.25 | -0.66% | 19,311 |
| Feb 10, 2026 | 9.60 | 9.78 | 8.96 | 9.31 | 9.31 | -2.54% | 25,182 |
| Feb 9, 2026 | 10.10 | 12.20 | 8.90 | 9.55 | 9.55 | -4.49% | 110,583 |
| Feb 6, 2026 | 9.80 | 10.40 | 9.76 | 10.00 | 10.00 | -0.99% | 23,569 |
| Feb 5, 2026 | 10.40 | 10.40 | 9.00 | 10.10 | 10.10 | -2.88% | 23,930 |
| Feb 4, 2026 | 11.40 | 11.40 | 10.00 | 10.40 | 10.40 | -12.61% | 37,038 |
| Feb 3, 2026 | 13.06 | 13.10 | 11.31 | 11.90 | 11.90 | -10.53% | 42,576 |