Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
4.760
-0.150 (-3.05%)
At close: Oct 29, 2025, 4:00 PM EDT
4.700
-0.060 (-1.26%)
After-hours: Oct 29, 2025, 4:16 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.83 | 5.00 | 4.70 | 4.71 | - | -4.07% | 34,524 |
| Oct 28, 2025 | 4.88 | 5.00 | 4.87 | 4.91 | 4.91 | 0.20% | 133,772 |
| Oct 27, 2025 | 4.90 | 5.05 | 4.80 | 4.90 | 4.90 | -2.58% | 24,022 |
| Oct 24, 2025 | 5.01 | 5.17 | 5.01 | 5.03 | 5.03 | -0.20% | 26,901 |
| Oct 23, 2025 | 4.80 | 5.13 | 4.71 | 5.04 | 5.04 | 4.13% | 41,193 |
| Oct 22, 2025 | 5.22 | 5.23 | 4.69 | 4.84 | 4.84 | -7.81% | 46,570 |
| Oct 21, 2025 | 5.84 | 5.89 | 5.22 | 5.25 | 5.25 | -10.26% | 49,368 |
| Oct 20, 2025 | 5.66 | 6.15 | 5.66 | 5.85 | 5.85 | 3.54% | 20,483 |
| Oct 17, 2025 | 5.41 | 5.76 | 5.35 | 5.65 | 5.65 | 6.91% | 54,628 |
| Oct 16, 2025 | 6.04 | 6.05 | 5.18 | 5.29 | 5.29 | -13.50% | 63,794 |
| Oct 15, 2025 | 7.01 | 7.10 | 5.73 | 6.11 | 6.11 | -4.68% | 54,533 |
| Oct 14, 2025 | 6.74 | 7.18 | 6.15 | 6.41 | 6.41 | -1.23% | 110,640 |
| Oct 13, 2025 | 6.00 | 6.51 | 5.92 | 6.49 | 6.49 | 9.63% | 78,373 |
| Oct 10, 2025 | 5.92 | 6.18 | 5.82 | 5.92 | 5.92 | 0.17% | 78,658 |
| Oct 9, 2025 | 5.64 | 6.09 | 5.54 | 5.91 | 5.91 | 3.14% | 97,211 |
| Oct 8, 2025 | 5.06 | 6.00 | 5.04 | 5.73 | 5.73 | 8.11% | 126,128 |
| Oct 7, 2025 | 5.80 | 5.82 | 5.10 | 5.30 | 5.30 | -4.50% | 96,705 |
| Oct 6, 2025 | 4.87 | 5.79 | 4.82 | 5.55 | 5.55 | 9.25% | 168,683 |
| 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 |