Erayak Power Solution Group Inc. (RAYA)

RAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.52	0.54	0.47	0.53	0.53	-15.12%	1,721,745
Apr 15, 2026	0.60	0.65	0.58	0.63	0.63	0.10%	1,239,750
Apr 14, 2026	0.70	0.70	0.56	0.62	0.62	-18.79%	2,560,208
Apr 13, 2026	0.74	0.77	0.67	0.77	0.77	-19.11%	7,790,770
Apr 10, 2026	0.88	1.10	0.71	0.95	0.95	107.94%	415,696,988
Apr 9, 2026	0.43	0.46	0.41	0.46	0.46	8.94%	359,630
Apr 8, 2026	0.40	0.43	0.40	0.42	0.42	4.90%	266,065
Apr 7, 2026	0.39	0.40	0.36	0.40	0.40	0.70%	84,851
Apr 6, 2026	0.39	0.41	0.37	0.40	0.40	4.55%	167,278
Apr 2, 2026	0.38	0.38	0.36	0.38	0.38	-4.33%	163,480
Apr 1, 2026	0.36	0.42	0.36	0.40	0.40	7.38%	237,770
Mar 31, 2026	0.36	0.37	0.34	0.37	0.37	3.01%	160,868
Mar 30, 2026	0.40	0.40	0.34	0.36	0.36	-10.25%	331,643
Mar 27, 2026	0.42	0.42	0.38	0.40	0.40	-8.00%	268,725
Mar 26, 2026	0.41	0.44	0.40	0.43	0.43	1.00%	243,624
Mar 25, 2026	0.42	0.47	0.38	0.43	0.43	4.39%	1,565,693
Mar 24, 2026	0.45	0.51	0.31	0.41	0.41	-35.32%	23,292,343
Mar 23, 2026	0.70	0.72	0.54	0.64	0.64	-8.99%	229,334
Mar 20, 2026	0.75	0.75	0.70	0.70	0.70	-1.90%	42,139
Mar 19, 2026	0.76	0.77	0.71	0.71	0.71	-7.37%	91,495
Mar 18, 2026	0.80	0.86	0.76	0.77	0.77	-7.30%	107,147
Mar 17, 2026	0.81	0.90	0.81	0.83	0.83	0.51%	35,773
Mar 16, 2026	0.83	0.87	0.81	0.83	0.83	-1.53%	83,125
Mar 13, 2026	0.89	0.91	0.84	0.84	0.84	-3.40%	67,093
Mar 12, 2026	0.89	0.90	0.87	0.87	0.87	-4.20%	59,266
Mar 11, 2026	0.93	0.94	0.89	0.91	0.91	-2.39%	49,042
Mar 10, 2026	0.98	0.98	0.88	0.93	0.93	-7.89%	123,891
Mar 9, 2026	0.79	1.03	0.75	1.01	1.01	31.17%	458,874
Mar 6, 2026	0.84	0.84	0.75	0.77	0.77	-6.23%	175,166
Mar 5, 2026	0.83	0.92	0.77	0.82	0.82	0.64%	481,545
Mar 4, 2026	0.79	0.88	0.77	0.82	0.82	7.07%	301,155
Mar 3, 2026	0.76	0.77	0.75	0.76	0.76	-1.59%	46,700
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%	54,407
Feb 26, 2026	0.88	0.90	0.83	0.86	0.86	-4.20%	44,277
Feb 25, 2026	0.89	0.91	0.82	0.90	0.90	-1.30%	72,365
Feb 24, 2026	0.89	0.92	0.84	0.91	0.91	0.92%	204,223
Feb 23, 2026	0.83	0.91	0.79	0.90	0.90	6.41%	124,791
Feb 20, 2026	0.85	0.86	0.80	0.85	0.85	-0.31%	111,858
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%	183,920
Feb 17, 2026	0.83	0.83	0.75	0.80	0.80	-13.11%	235,229
Feb 13, 2026	0.90	0.93	0.85	0.92	0.92	-0.23%	3,591,259
Feb 12, 2026	0.89	0.92	0.85	0.92	0.92	-0.18%	118,792
Feb 11, 2026	0.90	0.92	0.82	0.92	0.92	-0.66%	193,113
Feb 10, 2026	0.96	0.98	0.90	0.93	0.93	-2.54%	251,824
Feb 9, 2026	1.01	1.22	0.89	0.96	0.96	-4.49%	1,105,831
Feb 6, 2026	0.98	1.04	0.98	1.00	1.00	-0.99%	235,697
Feb 5, 2026	1.04	1.04	0.90	1.01	1.01	-2.88%	239,308
Feb 4, 2026	1.14	1.14	1.00	1.04	1.04	-12.61%	370,389

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.