Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
5.55
+0.47 (9.25%)
At close: Oct 6, 2025, 4:00 PM EDT
5.45
-0.10 (-1.80%)
After-hours: Oct 6, 2025, 5:31 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.87 | 5.79 | 4.82 | 5.55 | - | 9.25% | 164,388 |
| Oct 3, 2025 | 5.10 | 5.51 | 4.82 | 5.08 | 5.08 | -3.97% | 158,331 |
| Oct 2, 2025 | 4.48 | 5.50 | 4.20 | 5.29 | 5.29 | 18.08% | 465,427 |
| Oct 1, 2025 | 4.25 | 6.03 | 4.15 | 4.48 | 4.48 | 9.54% | 1,038,209 |
| Sep 30, 2025 | 5.04 | 5.54 | 3.65 | 4.09 | 4.09 | -52.45% | 942,208 |
| Sep 29, 2025 | 10.14 | 10.14 | 7.81 | 8.60 | 8.60 | -15.18% | 242,159 |
| Sep 26, 2025 | 11.22 | 11.22 | 9.90 | 10.14 | 10.14 | -3.15% | 168,602 |
| Sep 25, 2025 | 11.59 | 11.81 | 9.90 | 10.47 | 10.47 | -33.05% | 357,198 |
| Sep 24, 2025 | 17.03 | 18.08 | 14.30 | 15.64 | 15.64 | 15.80% | 932,963 |
| Sep 23, 2025 | 14.74 | 15.18 | 12.76 | 13.51 | 13.51 | -8.08% | 222,435 |
| Sep 22, 2025 | 13.51 | 15.95 | 13.22 | 14.70 | 14.70 | 12.08% | 419,154 |
| Sep 19, 2025 | 12.80 | 17.14 | 11.35 | 13.11 | 13.11 | -1.65% | 644,006 |
| Sep 18, 2025 | 9.86 | 14.30 | 9.57 | 13.33 | 13.33 | 35.57% | 528,953 |
| Sep 17, 2025 | 9.90 | 10.67 | 8.82 | 9.83 | 9.83 | -4.69% | 123,574 |
| Sep 16, 2025 | 10.78 | 11.55 | 9.79 | 10.32 | 10.32 | -1.47% | 217,852 |
| Sep 15, 2025 | 9.68 | 11.18 | 9.50 | 10.47 | 10.47 | 11.21% | 257,011 |
| Sep 12, 2025 | 9.88 | 9.88 | 8.71 | 9.42 | 9.42 | 7.00% | 230,233 |
| Sep 11, 2025 | 8.36 | 9.04 | 8.14 | 8.80 | 8.80 | 6.95% | 285,367 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.01 | 8.23 | 8.23 | 5.06% | 142,504 |
| Sep 9, 2025 | 7.85 | 8.16 | 7.59 | 7.83 | 7.83 | -8.37% | 270,578 |
| Sep 8, 2025 | 9.68 | 9.68 | 7.70 | 8.55 | 8.55 | -12.70% | 287,159 |
| Sep 5, 2025 | 10.93 | 10.93 | 9.48 | 9.79 | 9.79 | -6.71% | 74,014 |
| Sep 4, 2025 | 9.94 | 10.49 | 9.94 | 10.49 | 10.49 | 6.00% | 134,851 |
| Sep 3, 2025 | 10.67 | 10.67 | 9.90 | 9.90 | 9.90 | -10.71% | 135,483 |
| Sep 2, 2025 | 10.87 | 11.75 | 10.47 | 11.09 | 11.09 | 8.39% | 454,488 |
| Aug 29, 2025 | 10.96 | 11.55 | 10.12 | 10.23 | 10.23 | -12.59% | 207,828 |
| Aug 28, 2025 | 13.97 | 14.19 | 10.74 | 11.70 | 11.70 | 13.19% | 1,711,481 |
| Aug 27, 2025 | 9.46 | 11.64 | 9.17 | 10.34 | 10.34 | 9.05% | 691,063 |
| Aug 26, 2025 | 11.00 | 11.00 | 8.84 | 9.48 | 9.48 | -10.21% | 158,641 |
| Aug 25, 2025 | 11.22 | 11.22 | 10.56 | 10.56 | 10.56 | -0.41% | 91,386 |
| Aug 22, 2025 | 10.56 | 11.31 | 10.34 | 10.60 | 10.60 | -6.23% | 107,494 |
| Aug 21, 2025 | 11.88 | 11.95 | 10.87 | 11.31 | 11.31 | -3.02% | 160,432 |
| Aug 20, 2025 | 12.23 | 12.39 | 11.42 | 11.66 | 11.66 | -7.99% | 86,487 |
| Aug 19, 2025 | 12.87 | 13.75 | 12.06 | 12.67 | 12.67 | 5.69% | 236,416 |
| Aug 18, 2025 | 11.92 | 13.55 | 11.66 | 11.99 | 11.99 | 0.55% | 125,160 |
| Aug 15, 2025 | 12.72 | 12.72 | 11.13 | 11.92 | 11.92 | -3.90% | 108,817 |
| Aug 14, 2025 | 12.80 | 12.98 | 12.10 | 12.41 | 12.41 | -6.62% | 122,140 |
| Aug 13, 2025 | 13.64 | 13.95 | 12.94 | 13.29 | 13.29 | -6.21% | 193,344 |
| Aug 12, 2025 | 13.79 | 14.59 | 13.49 | 14.17 | 14.17 | 0.55% | 126,533 |
| Aug 11, 2025 | 15.40 | 15.53 | 13.73 | 14.09 | 14.09 | -7.84% | 197,418 |
| Aug 8, 2025 | 13.68 | 16.21 | 13.68 | 15.29 | 15.29 | 14.40% | 380,141 |
| Aug 7, 2025 | 13.57 | 14.10 | 13.20 | 13.37 | 13.37 | -6.54% | 135,618 |
| Aug 6, 2025 | 13.99 | 14.96 | 12.76 | 14.30 | 14.30 | -2.11% | 285,840 |
| Aug 5, 2025 | 15.40 | 15.58 | 13.77 | 14.61 | 14.61 | -13.77% | 300,332 |
| Aug 4, 2025 | 17.31 | 20.46 | 15.62 | 16.94 | 16.94 | -8.33% | 692,737 |
| Aug 1, 2025 | 15.38 | 20.90 | 14.72 | 18.48 | 18.48 | 41.41% | 2,634,872 |
| Jul 31, 2025 | 36.61 | 38.94 | 12.10 | 13.07 | 13.07 | -53.59% | 2,487,358 |
| Jul 30, 2025 | 24.57 | 30.25 | 24.57 | 28.16 | 28.16 | 16.36% | 268,368 |
| Jul 29, 2025 | 25.96 | 25.96 | 21.03 | 24.20 | 24.20 | -11.79% | 72,419 |
| Jul 28, 2025 | 29.48 | 30.49 | 26.66 | 27.43 | 27.43 | -1.81% | 162,128 |