Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
0.0374
+0.0018 (5.06%)
At close: Sep 10, 2025, 4:00 PM
0.0368
-0.0006 (-1.60%)
After-hours: Sep 10, 2025, 7:04 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.06% | 28,785,628 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.37% | 59,527,223 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.70% | 63,175,015 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.71% | 16,283,110 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 29,667,439 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.71% | 29,806,415 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.39% | 99,987,449 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.59% | 45,722,320 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 13.19% | 376,526,034 |
| Aug 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.05% | 152,033,863 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.21% | 34,901,024 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.41% | 20,104,935 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.23% | 23,648,850 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.02% | 35,295,056 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.99% | 19,027,315 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.69% | 52,011,722 |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 0.55% | 27,535,254 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.90% | 23,939,877 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.62% | 26,870,979 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.21% | 42,535,735 |
| Aug 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.55% | 27,837,265 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.84% | 43,431,981 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 14.40% | 83,631,217 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.54% | 29,836,038 |
| Aug 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.11% | 62,884,871 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.77% | 66,073,219 |
| Aug 4, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -8.33% | 152,402,215 |
| Aug 1, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 41.41% | 579,671,893 |
| Jul 31, 2025 | 0.17 | 0.18 | 0.06 | 0.06 | 0.06 | -53.59% | 547,218,894 |
| Jul 30, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 16.36% | 59,041,078 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -11.79% | 15,932,349 |
| Jul 28, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -1.81% | 35,668,229 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.10 | 0.13 | 0.13 | -38.74% | 97,818,865 |
| Jul 24, 2025 | 0.21 | 0.24 | 0.18 | 0.21 | 0.21 | 15.87% | 79,575,331 |
| Jul 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.35% | 27,451,499 |
| Jul 22, 2025 | 0.20 | 0.21 | 0.16 | 0.19 | 0.19 | 15.62% | 91,126,226 |
| Jul 21, 2025 | 1.65 | 1.72 | 0.14 | 0.16 | 0.16 | -94.77% | 101,477,227 |
| Jul 18, 2025 | 3.19 | 3.19 | 2.71 | 3.06 | 3.06 | 0.99% | 1,333,612 |
| Jul 17, 2025 | 3.13 | 3.25 | 3.01 | 3.03 | 3.03 | -1.62% | 2,410,939 |
| Jul 16, 2025 | 2.97 | 3.35 | 2.74 | 3.08 | 3.08 | 0.33% | 2,880,590 |
| Jul 15, 2025 | 2.49 | 3.35 | 2.49 | 3.07 | 3.07 | 22.75% | 3,852,046 |
| Jul 14, 2025 | 2.51 | 2.82 | 1.77 | 2.50 | 2.50 | -1.15% | 2,124,651 |
| Jul 11, 2025 | 2.54 | 2.90 | 2.49 | 2.53 | 2.53 | -2.32% | 2,354,942 |
| Jul 10, 2025 | 2.50 | 2.99 | 2.47 | 2.59 | 2.59 | 5.28% | 2,346,450 |
| Jul 9, 2025 | 2.44 | 2.83 | 2.43 | 2.46 | 2.46 | 0.41% | 1,586,919 |
| Jul 8, 2025 | 2.75 | 3.02 | 2.31 | 2.45 | 2.45 | -18.06% | 545,643 |
| Jul 7, 2025 | 2.58 | 3.14 | 2.41 | 2.99 | 2.99 | 15.00% | 798,315 |
| Jul 3, 2025 | 2.27 | 2.66 | 2.15 | 2.60 | 2.60 | 13.04% | 573,896 |
| Jul 2, 2025 | 2.52 | 2.67 | 2.20 | 2.30 | 2.30 | -10.16% | 518,033 |
| Jul 1, 2025 | 2.55 | 2.88 | 2.27 | 2.56 | 2.56 | 2.40% | 808,859 |