Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
4.260
+0.410 (10.65%)
At close: Dec 5, 2025, 4:00 PM EST
4.170
-0.090 (-2.11%)
After-hours: Dec 5, 2025, 7:56 PM EST
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 3.71 | 3.71 | 3.49 | 3.68 | 3.68 | -3.16% | 15,502 |
| Nov 6, 2025 | 4.08 | 4.08 | 3.79 | 3.80 | 3.80 | -5.94% | 16,354 |
| Nov 5, 2025 | 3.78 | 4.15 | 3.78 | 4.04 | 4.04 | 6.88% | 16,938 |
| Nov 4, 2025 | 3.73 | 3.85 | 3.66 | 3.78 | 3.78 | 1.07% | 19,066 |
| Nov 3, 2025 | 3.86 | 3.98 | 3.66 | 3.74 | 3.74 | -6.03% | 19,732 |
| Oct 31, 2025 | 4.30 | 4.33 | 3.80 | 3.98 | 3.98 | -3.86% | 60,559 |
| Oct 30, 2025 | 4.47 | 4.50 | 4.12 | 4.14 | 4.14 | -13.03% | 47,528 |
| Oct 29, 2025 | 4.83 | 5.00 | 4.70 | 4.76 | 4.76 | -3.05% | 37,935 |
| Oct 28, 2025 | 4.88 | 5.00 | 4.87 | 4.91 | 4.91 | 0.20% | 133,772 |
| Oct 27, 2025 | 4.90 | 5.05 | 4.80 | 4.90 | 4.90 | -2.58% | 24,022 |
| Oct 24, 2025 | 5.01 | 5.17 | 5.01 | 5.03 | 5.03 | -0.20% | 26,901 |
| Oct 23, 2025 | 4.80 | 5.13 | 4.71 | 5.04 | 5.04 | 4.13% | 41,193 |
| Oct 22, 2025 | 5.22 | 5.23 | 4.69 | 4.84 | 4.84 | -7.81% | 46,570 |
| Oct 21, 2025 | 5.84 | 5.89 | 5.22 | 5.25 | 5.25 | -10.26% | 49,368 |
| Oct 20, 2025 | 5.66 | 6.15 | 5.66 | 5.85 | 5.85 | 3.54% | 20,483 |
| Oct 17, 2025 | 5.41 | 5.76 | 5.35 | 5.65 | 5.65 | 6.91% | 54,628 |
| Oct 16, 2025 | 6.04 | 6.05 | 5.18 | 5.29 | 5.29 | -13.50% | 63,794 |
| Oct 15, 2025 | 7.01 | 7.10 | 5.73 | 6.11 | 6.11 | -4.68% | 54,533 |
| Oct 14, 2025 | 6.74 | 7.18 | 6.15 | 6.41 | 6.41 | -1.23% | 110,640 |
| Oct 13, 2025 | 6.00 | 6.51 | 5.92 | 6.49 | 6.49 | 9.63% | 78,373 |
| Oct 10, 2025 | 5.92 | 6.18 | 5.82 | 5.92 | 5.92 | 0.17% | 78,658 |
| Oct 9, 2025 | 5.64 | 6.09 | 5.54 | 5.91 | 5.91 | 3.14% | 97,211 |
| Oct 8, 2025 | 5.06 | 6.00 | 5.04 | 5.73 | 5.73 | 8.11% | 126,128 |
| Oct 7, 2025 | 5.80 | 5.82 | 5.10 | 5.30 | 5.30 | -4.50% | 96,705 |
| Oct 6, 2025 | 4.87 | 5.79 | 4.82 | 5.55 | 5.55 | 9.25% | 168,683 |
| Oct 3, 2025 | 5.10 | 5.51 | 4.82 | 5.08 | 5.08 | -3.97% | 158,331 |
| Oct 2, 2025 | 4.48 | 5.50 | 4.20 | 5.29 | 5.29 | 18.08% | 465,427 |
| Oct 1, 2025 | 4.25 | 6.03 | 4.15 | 4.48 | 4.48 | 9.54% | 1,038,209 |
| Sep 30, 2025 | 5.04 | 5.54 | 3.65 | 4.09 | 4.09 | -52.45% | 973,921 |
| Sep 29, 2025 | 10.14 | 10.14 | 7.81 | 8.60 | 8.60 | -15.18% | 242,162 |
| Sep 26, 2025 | 11.22 | 11.22 | 9.90 | 10.14 | 10.14 | -3.15% | 168,604 |