Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
0.0840
+0.0246 (41.41%)
At close: Aug 1, 2025, 4:00 PM
0.0775
-0.0065 (-7.74%)
After-hours: Aug 1, 2025, 7:59 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 41.41% | 565,610,219 |
| 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 |
| Jun 30, 2025 | 2.01 | 2.61 | 1.94 | 2.50 | 2.50 | 26.26% | 675,827 |
| Jun 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,450 |
| Jun 26, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 3,467 |
| Jun 25, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -2.48% | 2,013 |
| Jun 24, 2025 | 2.25 | 2.26 | 1.67 | 2.02 | 2.02 | -7.76% | 34,219 |
| Jun 23, 2025 | 2.19 | 2.19 | 2.06 | 2.19 | 2.19 | -2.23% | 9,974 |
| Jun 20, 2025 | 2.10 | 2.24 | 1.92 | 2.24 | 2.24 | 7.18% | 41,129 |
| Jun 18, 2025 | 2.25 | 2.26 | 2.02 | 2.09 | 2.09 | -0.95% | 24,341 |
| Jun 17, 2025 | 2.07 | 2.38 | 2.06 | 2.11 | 2.11 | 1.44% | 9,759 |
| Jun 16, 2025 | 2.05 | 2.22 | 1.95 | 2.08 | 2.08 | -1.42% | 127,812 |
| Jun 13, 2025 | 1.95 | 2.30 | 1.95 | 2.11 | 2.11 | 4.82% | 316,715 |
| Jun 12, 2025 | 2.19 | 2.29 | 1.92 | 2.01 | 2.01 | -3.68% | 191,777 |
| Jun 11, 2025 | 2.06 | 2.47 | 1.90 | 2.09 | 2.09 | 1.46% | 264,383 |
| Jun 10, 2025 | 1.85 | 2.14 | 1.82 | 2.06 | 2.06 | 11.65% | 95,070 |
| Jun 9, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -1.34% | 5,112 |
| Jun 6, 2025 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | 2.19% | 23,036 |
| Jun 5, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 11.59% | 10,666 |
| Jun 4, 2025 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 9.70% | 54,391 |
| Jun 3, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.01% | 1,218 |
| Jun 2, 2025 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | 4.96% | 24,303 |
| May 30, 2025 | 1.47 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 12,981 |
| May 29, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -5.84% | 6,191 |
| May 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 9,193 |
| May 27, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 5.44% | 4,330 |
| May 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 2.08% | 1,626 |
| May 22, 2025 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 12,555 |
| May 21, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 1,143 |