Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
2.530
+0.130 (5.42%)
Jan 22, 2026, 1:21 PM EST - Market open
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.74 | 2.95 | 2.60 | 2.62 | - | 9.17% | 14,106,596 |
| 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 |
| Nov 28, 2025 | 3.64 | 3.74 | 3.56 | 3.67 | 3.67 | 5.46% | 8,899 |
| Nov 26, 2025 | 3.96 | 4.12 | 3.45 | 3.48 | 3.48 | -14.07% | 42,917 |
| Nov 25, 2025 | 3.61 | 4.15 | 3.61 | 4.05 | 4.05 | 17.73% | 56,296 |
| Nov 24, 2025 | 3.32 | 3.75 | 3.32 | 3.44 | 3.44 | 3.61% | 21,583 |
| Nov 21, 2025 | 3.32 | 3.57 | 3.13 | 3.32 | 3.32 | -0.15% | 17,330 |
| Nov 20, 2025 | 3.85 | 3.85 | 3.32 | 3.33 | 3.33 | -11.33% | 19,701 |
| Nov 19, 2025 | 3.78 | 3.85 | 3.54 | 3.75 | 3.75 | -1.32% | 12,684 |
| Nov 18, 2025 | 3.80 | 3.89 | 3.65 | 3.80 | 3.80 | -2.81% | 14,830 |
| Nov 17, 2025 | 4.01 | 4.01 | 3.82 | 3.91 | 3.91 | -3.46% | 10,505 |
| Nov 14, 2025 | 3.88 | 4.06 | 3.76 | 4.05 | 4.05 | 1.76% | 8,643 |
| Nov 13, 2025 | 4.16 | 4.16 | 3.71 | 3.98 | 3.98 | -1.73% | 11,945 |
| Nov 12, 2025 | 4.03 | 4.13 | 4.03 | 4.05 | 4.05 | 0.25% | 12,009 |
| Nov 11, 2025 | 3.84 | 4.11 | 3.66 | 4.04 | 4.04 | 5.21% | 17,941 |
| Nov 10, 2025 | 3.76 | 3.90 | 3.60 | 3.84 | 3.84 | 4.35% | 16,199 |