Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
1.070
-0.165 (-13.39%)
Oct 30, 2026, 3:33 PM EDT - Market open
RAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.29 | 1.29 | 1.00 | 1.07 | 1.07 | -13.39% | 31,358 |
| Oct 29, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -3.48% | 11,408 |
| Oct 28, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 6.67% | 11,745 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -2.50% | 4,230 |
| Oct 26, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 0.89% | 9,642 |
| Oct 23, 2026 | 1.29 | 1.32 | 1.21 | 1.22 | 1.22 | -6.87% | 9,516 |
| Oct 22, 2026 | 1.28 | 1.54 | 1.18 | 1.31 | 1.31 | -3.54% | 63,111 |
| Oct 21, 2026 | 1.27 | 1.36 | 1.12 | 1.36 | 1.36 | 2.11% | 21,347 |
| Oct 20, 2026 | 1.29 | 1.36 | 1.25 | 1.33 | 1.33 | 1.53% | 7,212 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.20 | 1.31 | 1.31 | -5.76% | 22,090 |
| Oct 16, 2026 | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -0.71% | 6,883 |
| Oct 15, 2026 | 1.43 | 1.43 | 1.30 | 1.40 | 1.40 | -3.45% | 6,103 |
| Oct 14, 2026 | 1.52 | 1.53 | 1.33 | 1.45 | 1.45 | -3.33% | 21,436 |
| Oct 13, 2026 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -7.98% | 11,488 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.61 | 1.63 | 1.63 | -4.68% | 6,759 |
| Oct 9, 2026 | 1.74 | 1.83 | 1.70 | 1.71 | 1.71 | -1.16% | 9,422 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -6.24% | 23,884 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -0.80% | 5,076 |
| Oct 6, 2026 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -1.59% | 6,814 |
| Oct 5, 2026 | 1.97 | 1.97 | 1.84 | 1.89 | 1.89 | -4.06% | 9,273 |
| Oct 2, 2026 | 1.90 | 1.97 | 1.86 | 1.97 | 1.97 | 5.91% | 5,069 |
| Oct 1, 2026 | 1.90 | 2.01 | 1.86 | 1.86 | 1.86 | -5.10% | 16,673 |
| Sep 30, 2026 | 1.86 | 1.99 | 1.85 | 1.96 | 1.96 | 5.38% | 25,188 |
| Sep 29, 2026 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 3.33% | 2,948 |
| Sep 28, 2026 | 1.89 | 1.92 | 1.72 | 1.80 | 1.80 | -6.25% | 67,068 |
| Sep 25, 2026 | 1.90 | 2.09 | 1.86 | 1.92 | 1.92 | -1.03% | 17,835 |
| Sep 24, 2026 | 1.89 | 1.94 | 1.84 | 1.94 | 1.94 | 1.57% | 10,319 |
| Sep 23, 2026 | 1.81 | 2.18 | 1.76 | 1.91 | 1.91 | 4.95% | 218,610 |
| Sep 22, 2026 | 1.82 | 1.85 | 1.74 | 1.82 | 1.82 | - | 19,450 |
| Sep 21, 2026 | 2.01 | 2.06 | 1.80 | 1.82 | 1.82 | -5.21% | 40,000 |
| Sep 18, 2026 | 2.18 | 2.21 | 1.80 | 1.92 | 1.92 | -10.70% | 49,625 |
| Sep 17, 2026 | 2.27 | 2.40 | 1.93 | 2.15 | 2.15 | -3.59% | 64,100 |
| Sep 16, 2026 | 1.98 | 2.43 | 1.93 | 2.23 | 2.23 | 14.36% | 612,925 |
| Sep 15, 2026 | 1.90 | 1.95 | 1.79 | 1.95 | 1.95 | - | 60,933 |
| Sep 14, 2026 | 2.01 | 2.32 | 1.65 | 1.95 | 1.95 | -9.30% | 2,783,009 |
| Sep 11, 2026 | 2.19 | 2.21 | 2.15 | 2.15 | 2.15 | -1.83% | 5,301 |
| Sep 10, 2026 | 2.22 | 2.29 | 2.19 | 2.19 | 2.19 | -2.54% | 4,079 |
| Sep 9, 2026 | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | -0.13% | 4,554 |
| Sep 8, 2026 | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -1.75% | 1,724 |
| Sep 4, 2026 | 2.25 | 2.30 | 2.25 | 2.29 | 2.29 | 4.09% | 4,283 |
| Sep 3, 2026 | 2.29 | 2.31 | 2.20 | 2.20 | 2.20 | -4.35% | 4,698 |
| Sep 2, 2026 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 1.77% | 6,844 |
| Sep 1, 2026 | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -3.00% | 3,783 |
| Aug 31, 2026 | 2.31 | 2.34 | 2.29 | 2.33 | 2.33 | - | 3,002 |
| Aug 28, 2026 | 2.28 | 2.41 | 2.28 | 2.33 | 2.33 | 2.37% | 9,846 |
| Aug 27, 2026 | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | 0.46% | 4,464 |
| Aug 26, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.68% | 4,213 |
| Aug 25, 2026 | 2.29 | 2.29 | 2.20 | 2.25 | 2.25 | -0.87% | 9,678 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -3.40% | 2,994 |
| Aug 21, 2026 | 2.33 | 2.35 | 2.31 | 2.35 | 2.35 | 3.07% | 4,425 |