Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
2.805
-0.165 (-5.56%)
At close: Jun 22, 2026, 4:00 PM EDT
2.620
-0.185 (-6.60%)
After-hours: Jun 22, 2026, 7:59 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.97 | 2.97 | 2.76 | 2.81 | 2.81 | -5.56% | 17,499 |
| Jun 18, 2026 | 3.00 | 3.12 | 2.93 | 2.97 | 2.97 | -3.88% | 25,772 |
| Jun 17, 2026 | 3.11 | 3.21 | 3.05 | 3.09 | 3.09 | -0.64% | 12,323 |
| Jun 16, 2026 | 3.23 | 3.31 | 3.10 | 3.11 | 3.11 | -3.86% | 12,804 |
| Jun 15, 2026 | 3.19 | 3.54 | 3.10 | 3.24 | 3.24 | 2.37% | 47,951 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.05 | 3.16 | 3.16 | -9.71% | 61,457 |
| Jun 11, 2026 | 3.52 | 3.54 | 3.30 | 3.50 | 3.50 | 0.01% | 109,892 |
| Jun 10, 2026 | 3.44 | 3.75 | 3.28 | 3.50 | 3.50 | 6.69% | 159,741 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.28 | 3.28 | 3.28 | -13.68% | 118,370 |
| Jun 8, 2026 | 3.73 | 4.16 | 3.73 | 3.80 | 3.80 | 1.88% | 50,541 |
| Jun 5, 2026 | 3.48 | 4.00 | 3.29 | 3.73 | 3.73 | 8.43% | 65,517 |
| Jun 4, 2026 | 3.50 | 3.57 | 3.25 | 3.44 | 3.44 | -6.52% | 18,762 |
| Jun 3, 2026 | 4.01 | 4.02 | 3.55 | 3.68 | 3.68 | -8.23% | 27,644 |
| Jun 2, 2026 | 3.86 | 4.57 | 3.70 | 4.01 | 4.01 | 6.08% | 129,803 |
| Jun 1, 2026 | 3.42 | 3.86 | 3.42 | 3.78 | 3.78 | 9.88% | 79,603 |
| May 29, 2026 | 3.11 | 3.59 | 3.07 | 3.44 | 3.44 | 14.29% | 50,352 |
| May 28, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 11,158 |
| May 27, 2026 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | -2.22% | 7,797 |
| May 26, 2026 | 3.15 | 3.24 | 3.11 | 3.16 | 3.16 | -0.32% | 14,994 |
| May 22, 2026 | 3.16 | 3.26 | 3.09 | 3.17 | 3.17 | 1.60% | 8,313 |
| May 21, 2026 | 3.17 | 3.17 | 3.00 | 3.12 | 3.12 | 2.97% | 25,524 |
| May 20, 2026 | 3.16 | 3.23 | 3.03 | 3.03 | 3.03 | -3.50% | 10,138 |
| May 19, 2026 | 3.23 | 3.24 | 3.11 | 3.14 | 3.14 | -2.18% | 27,460 |
| May 18, 2026 | 3.43 | 3.43 | 3.20 | 3.21 | 3.21 | -3.60% | 9,368 |
| May 15, 2026 | 3.30 | 3.66 | 3.26 | 3.33 | 3.33 | -1.19% | 17,969 |
| May 14, 2026 | 3.49 | 3.54 | 3.37 | 3.37 | 3.37 | -0.59% | 6,156 |
| May 13, 2026 | 3.29 | 3.65 | 3.20 | 3.39 | 3.39 | 1.19% | 59,515 |
| May 12, 2026 | 3.42 | 3.44 | 3.30 | 3.35 | 3.35 | -4.01% | 13,299 |
| May 11, 2026 | 3.90 | 3.96 | 3.46 | 3.49 | 3.49 | -11.87% | 38,480 |
| May 8, 2026 | 4.55 | 4.68 | 3.92 | 3.96 | 3.96 | -11.61% | 56,978 |
| May 7, 2026 | 4.55 | 4.93 | 4.14 | 4.48 | 4.48 | -2.61% | 113,652 |
| May 6, 2026 | 4.39 | 4.74 | 4.32 | 4.60 | 4.60 | 2.91% | 65,527 |
| May 5, 2026 | 4.22 | 4.69 | 4.10 | 4.47 | 4.47 | 8.50% | 132,764 |
| May 4, 2026 | 3.69 | 4.45 | 3.69 | 4.12 | 4.12 | 11.35% | 179,162 |
| 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% | 268,995 |
| Apr 28, 2026 | 3.26 | 3.67 | 3.10 | 3.57 | 3.57 | 5.00% | 78,438 |
| Apr 27, 2026 | 3.48 | 3.48 | 3.23 | 3.40 | 3.40 | 0.29% | 24,251 |
| Apr 24, 2026 | 3.50 | 3.60 | 3.36 | 3.39 | 3.39 | -2.31% | 23,071 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.43 | 3.47 | 3.47 | -8.20% | 31,902 |
| 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% | 76,008 |
| Apr 20, 2026 | 4.57 | 4.90 | 3.95 | 4.33 | 4.33 | -7.00% | 86,055 |
| 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 |