Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
0.9247
-0.0061 (-0.66%)
At close: Feb 11, 2026, 4:00 PM EST
0.8928
-0.0319 (-3.45%)
After-hours: Feb 11, 2026, 7:41 PM EST
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |