Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
3.570
+0.170 (5.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.730
+0.160 (4.48%)
After-hours: Apr 28, 2026, 7:44 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.24 | 3.35 | 3.16 | 3.29 | - | -3.24% | 51,451 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.23 | 3.40 | 3.40 | 0.29% | 23,768 |
| Apr 24, 2026 | 3.50 | 3.60 | 3.36 | 3.39 | 3.39 | -2.31% | 22,383 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.43 | 3.47 | 3.47 | -8.20% | 31,720 |
| 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% | 75,129 |
| Apr 20, 2026 | 4.57 | 4.90 | 3.95 | 4.33 | 4.33 | -7.00% | 85,368 |
| 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 |
| Feb 2, 2026 | 12.50 | 13.70 | 12.20 | 13.30 | 13.30 | -7.64% | 45,902 |
| Jan 30, 2026 | 13.50 | 16.50 | 13.40 | 14.40 | 14.40 | 4.35% | 237,954 |
| Jan 29, 2026 | 15.00 | 15.10 | 13.30 | 13.80 | 13.80 | -8.00% | 46,818 |
| Jan 28, 2026 | 16.20 | 16.40 | 14.10 | 15.00 | 15.00 | - | 102,831 |
| Jan 27, 2026 | 14.80 | 15.90 | 14.00 | 15.00 | 15.00 | 2.74% | 70,668 |
| Jan 26, 2026 | 14.90 | 16.00 | 14.00 | 14.60 | 14.60 | -18.89% | 103,638 |
| Jan 23, 2026 | 25.50 | 25.70 | 13.90 | 18.00 | 18.00 | -34.07% | 2,447,536 |
| Jan 22, 2026 | 27.40 | 29.50 | 23.90 | 27.30 | 27.30 | 13.75% | 1,490,469 |
| Jan 21, 2026 | 27.00 | 27.42 | 23.50 | 24.00 | 24.00 | -11.44% | 16,011 |
| Jan 20, 2026 | 26.80 | 28.50 | 24.70 | 27.10 | 27.10 | -2.17% | 17,201 |
| Jan 16, 2026 | 31.30 | 31.30 | 26.25 | 27.70 | 27.70 | -29.52% | 54,427 |
| Jan 15, 2026 | 33.20 | 42.00 | 32.40 | 39.30 | 39.30 | 18.37% | 522,851 |
| Jan 14, 2026 | 33.60 | 34.60 | 32.70 | 33.20 | 33.20 | -4.05% | 1,825 |
| Jan 13, 2026 | 37.00 | 37.00 | 34.10 | 34.60 | 34.60 | -4.68% | 1,855 |
| Jan 12, 2026 | 38.10 | 38.10 | 35.50 | 36.30 | 36.30 | -2.42% | 1,858 |
| Jan 9, 2026 | 37.20 | 38.40 | 36.70 | 37.20 | 37.20 | 1.64% | 1,332 |
| Jan 8, 2026 | 38.10 | 38.77 | 36.33 | 36.60 | 36.60 | -4.44% | 1,653 |
| Jan 7, 2026 | 37.66 | 39.50 | 37.40 | 38.30 | 38.30 | 1.59% | 2,642 |
| Jan 6, 2026 | 38.60 | 39.81 | 33.75 | 37.70 | 37.70 | -1.60% | 4,551 |
| Jan 5, 2026 | 40.20 | 40.20 | 36.00 | 38.31 | 38.31 | -4.93% | 2,289 |
| Jan 2, 2026 | 40.00 | 40.40 | 38.00 | 40.30 | 40.30 | 6.05% | 3,167 |
| Dec 31, 2025 | 37.00 | 38.60 | 36.80 | 38.00 | 38.00 | 4.11% | 996 |
| Dec 30, 2025 | 38.60 | 39.00 | 36.40 | 36.50 | 36.50 | -4.20% | 2,399 |
| Dec 29, 2025 | 39.20 | 41.50 | 38.00 | 38.10 | 38.10 | -5.69% | 1,940 |
| Dec 26, 2025 | 41.70 | 41.75 | 36.90 | 40.40 | 40.40 | -6.26% | 1,938 |
| Dec 24, 2025 | 42.00 | 43.60 | 42.00 | 43.10 | 43.10 | 2.62% | 448 |
| Dec 23, 2025 | 43.60 | 43.60 | 41.98 | 42.00 | 42.00 | -3.23% | 568 |
| Dec 22, 2025 | 44.30 | 44.40 | 42.00 | 43.40 | 43.40 | -1.92% | 811 |
| Dec 19, 2025 | 42.00 | 45.00 | 41.15 | 44.25 | 44.25 | 9.26% | 2,230 |
| Dec 18, 2025 | 40.10 | 42.00 | 39.50 | 40.50 | 40.50 | -0.25% | 1,403 |
| Dec 17, 2025 | 40.90 | 42.40 | 40.50 | 40.60 | 40.60 | -0.73% | 1,960 |
| Dec 16, 2025 | 41.00 | 42.70 | 36.50 | 40.90 | 40.90 | -0.25% | 3,080 |
| Dec 15, 2025 | 44.90 | 45.00 | 40.10 | 41.00 | 41.00 | -11.44% | 2,597 |
| Dec 12, 2025 | 47.30 | 48.17 | 39.30 | 46.30 | 46.30 | -2.32% | 2,860 |
| Dec 11, 2025 | 51.80 | 51.80 | 47.20 | 47.40 | 47.40 | -8.85% | 2,486 |
| Dec 10, 2025 | 56.20 | 56.20 | 49.20 | 52.00 | 52.00 | -6.14% | 6,722 |
| Dec 9, 2025 | 48.60 | 55.50 | 45.00 | 55.40 | 55.40 | 20.17% | 10,355 |
| Dec 8, 2025 | 42.10 | 46.80 | 41.91 | 46.10 | 46.10 | 8.22% | 10,097 |
| Dec 5, 2025 | 39.90 | 43.00 | 39.90 | 42.60 | 42.60 | 10.65% | 7,860 |
| Dec 4, 2025 | 38.25 | 38.80 | 37.00 | 38.50 | 38.50 | -0.77% | 6,964 |
| Dec 3, 2025 | 38.30 | 39.00 | 37.10 | 38.80 | 38.80 | -1.27% | 975 |