Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
0.7621
-0.0123 (-1.59%)
At close: Mar 3, 2026, 4:00 PM EST
0.7600
-0.0021 (-0.28%)
Pre-market: Mar 4, 2026, 8:57 AM EST
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.59% | 41,819 |
| Mar 2, 2026 | 0.83 | 0.83 | 0.75 | 0.77 | 0.77 | -5.60% | 83,514 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -4.67% | 47,671 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | -4.20% | 42,496 |
| Feb 25, 2026 | 0.89 | 0.91 | 0.82 | 0.90 | 0.90 | -1.30% | 70,691 |
| Feb 24, 2026 | 0.89 | 0.92 | 0.84 | 0.91 | 0.91 | 0.92% | 201,489 |
| Feb 23, 2026 | 0.83 | 0.91 | 0.79 | 0.90 | 0.90 | 6.41% | 123,825 |
| Feb 20, 2026 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | -0.31% | 107,529 |
| Feb 19, 2026 | 0.84 | 0.86 | 0.82 | 0.85 | 0.85 | -1.28% | 56,990 |
| Feb 18, 2026 | 0.82 | 0.87 | 0.79 | 0.86 | 0.86 | 7.60% | 182,131 |
| Feb 17, 2026 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -13.11% | 235,141 |
| Feb 13, 2026 | 0.90 | 0.93 | 0.85 | 0.92 | 0.92 | -0.23% | 1,165,036 |
| Feb 12, 2026 | 0.89 | 0.92 | 0.85 | 0.92 | 0.92 | -0.18% | 116,833 |
| 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 |