Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
4.600
+0.130 (2.91%)
At close: May 6, 2026, 4:00 PM EDT
4.410
-0.190 (-4.13%)
After-hours: May 6, 2026, 7:57 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.39 | 4.74 | 4.32 | 4.60 | 4.60 | 2.91% | 59,128 |
| May 5, 2026 | 4.22 | 4.69 | 4.10 | 4.47 | 4.47 | 8.50% | 130,661 |
| May 4, 2026 | 3.69 | 4.45 | 3.69 | 4.12 | 4.12 | 11.35% | 175,823 |
| May 1, 2026 | 3.57 | 3.82 | 3.51 | 3.70 | 3.70 | -0.80% | 29,033 |
| Apr 30, 2026 | 3.58 | 3.76 | 3.41 | 3.73 | 3.73 | 1.36% | 27,483 |
| Apr 29, 2026 | 3.60 | 3.95 | 3.40 | 3.68 | 3.68 | 3.08% | 268,618 |
| Apr 28, 2026 | 3.26 | 3.67 | 3.10 | 3.57 | 3.57 | 5.00% | 74,237 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.23 | 3.40 | 3.40 | 0.29% | 23,768 |
| Apr 24, 2026 | 3.50 | 3.60 | 3.36 | 3.39 | 3.39 | -2.31% | 22,383 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.43 | 3.47 | 3.47 | -8.20% | 31,720 |
| Apr 22, 2026 | 3.69 | 3.91 | 3.65 | 3.78 | 3.78 | -5.50% | 47,559 |
| Apr 21, 2026 | 4.15 | 4.15 | 3.51 | 4.00 | 4.00 | -7.62% | 75,129 |
| Apr 20, 2026 | 4.57 | 4.90 | 3.95 | 4.33 | 4.33 | -7.00% | 85,368 |
| Apr 17, 2026 | 5.06 | 5.43 | 4.60 | 4.66 | 4.66 | -12.23% | 107,284 |
| Apr 16, 2026 | 5.22 | 5.40 | 4.70 | 5.31 | 5.31 | -15.12% | 185,172 |
| Apr 15, 2026 | 5.97 | 6.48 | 5.75 | 6.25 | 6.25 | 0.10% | 127,596 |
| Apr 14, 2026 | 6.98 | 7.00 | 5.58 | 6.24 | 6.24 | -18.79% | 264,784 |
| Apr 13, 2026 | 7.37 | 7.72 | 6.71 | 7.69 | 7.69 | -19.11% | 807,299 |
| Apr 10, 2026 | 8.79 | 11.00 | 7.09 | 9.51 | 9.51 | 107.94% | 42,089,382 |
| Apr 9, 2026 | 4.35 | 4.59 | 4.08 | 4.57 | 4.57 | 8.94% | 1,862,669 |
| Apr 8, 2026 | 4.00 | 4.25 | 4.00 | 4.20 | 4.20 | 4.90% | 33,115 |
| Apr 7, 2026 | 3.89 | 4.00 | 3.60 | 4.00 | 4.00 | 0.70% | 11,961 |
| Apr 6, 2026 | 3.92 | 4.09 | 3.72 | 3.97 | 3.97 | 4.55% | 16,943 |
| Apr 2, 2026 | 3.75 | 3.80 | 3.61 | 3.80 | 3.80 | -4.33% | 16,783 |
| Apr 1, 2026 | 3.62 | 4.19 | 3.61 | 3.97 | 3.97 | 7.38% | 23,777 |
| Mar 31, 2026 | 3.59 | 3.73 | 3.40 | 3.70 | 3.70 | 3.01% | 16,337 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.42 | 3.59 | 3.59 | -10.25% | 33,750 |
| Mar 27, 2026 | 4.23 | 4.23 | 3.79 | 4.00 | 4.00 | -8.00% | 27,058 |
| Mar 26, 2026 | 4.09 | 4.42 | 4.02 | 4.35 | 4.35 | 1.00% | 26,587 |
| Mar 25, 2026 | 4.20 | 4.74 | 3.81 | 4.31 | 4.31 | 4.39% | 157,028 |
| Mar 24, 2026 | 4.51 | 5.10 | 3.12 | 4.12 | 4.12 | -35.32% | 2,329,234 |
| Mar 23, 2026 | 7.01 | 7.19 | 5.41 | 6.38 | 6.38 | -8.99% | 22,933 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.00 | 7.01 | 7.01 | -1.90% | 4,213 |
| Mar 19, 2026 | 7.64 | 7.69 | 7.10 | 7.14 | 7.14 | -7.37% | 9,149 |
| Mar 18, 2026 | 8.01 | 8.56 | 7.62 | 7.71 | 7.71 | -7.30% | 10,714 |
| Mar 17, 2026 | 8.11 | 8.97 | 8.11 | 8.32 | 8.32 | 0.51% | 3,577 |
| Mar 16, 2026 | 8.34 | 8.73 | 8.10 | 8.28 | 8.28 | -1.53% | 8,312 |
| Mar 13, 2026 | 8.86 | 9.06 | 8.40 | 8.40 | 8.40 | -3.40% | 6,709 |
| Mar 12, 2026 | 8.88 | 9.00 | 8.70 | 8.70 | 8.70 | -4.20% | 5,926 |
| Mar 11, 2026 | 9.29 | 9.39 | 8.94 | 9.08 | 9.08 | -2.39% | 4,904 |
| Mar 10, 2026 | 9.80 | 9.80 | 8.80 | 9.30 | 9.30 | -7.89% | 12,389 |
| Mar 9, 2026 | 7.88 | 10.30 | 7.54 | 10.10 | 10.10 | 31.17% | 45,887 |
| Mar 6, 2026 | 8.43 | 8.43 | 7.51 | 7.70 | 7.70 | -6.23% | 17,516 |
| Mar 5, 2026 | 8.33 | 9.15 | 7.74 | 8.21 | 8.21 | 0.64% | 48,154 |
| Mar 4, 2026 | 7.90 | 8.78 | 7.65 | 8.16 | 8.16 | 7.07% | 30,115 |
| Mar 3, 2026 | 7.64 | 7.74 | 7.50 | 7.62 | 7.62 | -1.59% | 4,670 |
| Mar 2, 2026 | 8.30 | 8.30 | 7.45 | 7.74 | 7.74 | -5.60% | 8,351 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.10 | 8.20 | 8.20 | -4.67% | 5,440 |
| Feb 26, 2026 | 8.80 | 8.98 | 8.27 | 8.61 | 8.61 | -4.20% | 4,427 |
| Feb 25, 2026 | 8.89 | 9.10 | 8.20 | 8.98 | 8.98 | -1.30% | 7,236 |