Erayak Power Solution Group Inc. - Class A Ordinary Shares (RAYA)
3.6550
-0.0750 (-2.01%)
NASDAQ · Last Trade: May 1st, 11:23 AM EDT
Historical Prices For Erayak Power Solution Group Inc. - Class A Ordinary Shares (RAYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 3.58 | 3.76 | 3.41 | 3.73 | 27,303 | 3.73 |
| 4/29/2026 | 3.60 | 3.95 | 3.40 | 3.68 | 268,624 | 3.68 |
| 4/28/2026 | 3.26 | 3.67 | 3.10 | 3.57 | 74,239 | 3.57 |
| 4/27/2026 | 3.48 | 3.48 | 3.23 | 3.40 | 24,237 | 3.40 |
| 4/24/2026 | 3.50 | 3.60 | 3.36 | 3.39 | 23,073 | 3.39 |
| 4/23/2026 | 3.66 | 3.73 | 3.43 | 3.47 | 31,898 | 3.47 |
| 4/22/2026 | 3.69 | 3.91 | 3.65 | 3.78 | 45,427 | 3.78 |
| 4/21/2026 | 4.15 | 4.15 | 3.51 | 4.00 | 75,806 | 4.00 |
| 4/20/2026 | 4.57 | 4.90 | 3.95 | 4.33 | 86,002 | 4.33 |
| 4/17/2026 | 0.51 | 0.54 | 0.46 | 0.47 | 1,072,846 | 4.66 |
| 4/16/2026 | 0.52 | 0.54 | 0.47 | 0.53 | 1,850,024 | 5.30 |
| 4/15/2026 | 0.60 | 0.65 | 0.58 | 0.63 | 1,264,707 | 6.25 |
| 4/14/2026 | 0.70 | 0.70 | 0.56 | 0.62 | 2,631,709 | 6.24 |
| 4/13/2026 | 0.74 | 0.77 | 0.67 | 0.77 | 8,037,369 | 7.69 |
| 4/10/2026 | 0.88 | 1.10 | 0.71 | 0.95 | 420,893,924 | 9.51 |
| 4/09/2026 | 0.43 | 0.46 | 0.41 | 0.46 | 17,621,951 | 4.57 |
| 4/08/2026 | 0.40 | 0.43 | 0.40 | 0.42 | 330,752 | 4.20 |
| 4/07/2026 | 0.39 | 0.40 | 0.36 | 0.40 | 110,771 | 4.00 |
| 4/06/2026 | 0.39 | 0.41 | 0.37 | 0.40 | 169,316 | 3.97 |
| 4/02/2026 | 0.38 | 0.38 | 0.36 | 0.38 | 167,836 | 3.80 |
| 4/01/2026 | 0.36 | 0.42 | 0.36 | 0.40 | 237,774 | 3.97 |
| 3/31/2026 | 0.36 | 0.37 | 0.34 | 0.37 | 160,968 | 3.70 |
| 3/30/2026 | 0.40 | 0.40 | 0.34 | 0.36 | 337,209 | 3.59 |
| 3/27/2026 | 0.42 | 0.42 | 0.38 | 0.40 | 270,590 | 4.00 |
| 3/26/2026 | 0.41 | 0.44 | 0.40 | 0.43 | 265,360 | 4.35 |
| 3/25/2026 | 0.42 | 0.47 | 0.38 | 0.43 | 1,565,890 | 4.30 |
| 3/24/2026 | 0.45 | 0.51 | 0.31 | 0.41 | 23,229,349 | 4.12 |
| 3/23/2026 | 0.70 | 0.72 | 0.54 | 0.64 | 229,102 | 6.38 |
| 3/20/2026 | 0.75 | 0.75 | 0.70 | 0.70 | 42,139 | 7.01 |
| 3/19/2026 | 0.76 | 0.77 | 0.71 | 0.71 | 91,467 | 7.14 |
| 3/18/2026 | 0.80 | 0.86 | 0.76 | 0.77 | 107,147 | 7.71 |
| 3/17/2026 | 0.81 | 0.90 | 0.81 | 0.83 | 35,774 | 8.32 |
| 3/16/2026 | 0.83 | 0.87 | 0.81 | 0.83 | 82,926 | 8.28 |
| 3/13/2026 | 0.89 | 0.91 | 0.84 | 0.84 | 67,094 | 8.40 |
| 3/12/2026 | 0.89 | 0.90 | 0.87 | 0.87 | 59,252 | 8.70 |
| 3/11/2026 | 0.93 | 0.94 | 0.89 | 0.91 | 49,025 | 9.08 |
| 3/10/2026 | 0.98 | 0.98 | 0.88 | 0.93 | 123,807 | 9.30 |
| 3/09/2026 | 0.79 | 1.03 | 0.75 | 1.01 | 451,374 | 10.10 |
| 3/06/2026 | 0.84 | 0.84 | 0.75 | 0.77 | 175,167 | 7.70 |
| 3/05/2026 | 0.83 | 0.92 | 0.77 | 0.82 | 479,976 | 8.21 |
| 3/04/2026 | 0.79 | 0.88 | 0.77 | 0.82 | 295,907 | 8.16 |
| 3/03/2026 | 0.76 | 0.77 | 0.75 | 0.76 | 42,364 | 7.62 |
| 3/02/2026 | 0.83 | 0.83 | 0.75 | 0.77 | 77,323 | 7.74 |
| 2/27/2026 | 0.85 | 0.85 | 0.81 | 0.82 | 54,408 | 8.20 |
| 2/26/2026 | 0.88 | 0.90 | 0.83 | 0.86 | 41,835 | 8.61 |
| 2/25/2026 | 0.89 | 0.91 | 0.82 | 0.90 | 70,677 | 8.98 |
| 2/24/2026 | 0.89 | 0.92 | 0.84 | 0.91 | 201,468 | 9.10 |
| 2/23/2026 | 0.83 | 0.91 | 0.79 | 0.90 | 123,825 | 9.02 |
| 2/20/2026 | 0.85 | 0.86 | 0.80 | 0.85 | 111,858 | 8.47 |
| 2/19/2026 | 0.84 | 0.86 | 0.82 | 0.85 | 56,257 | 8.50 |
| 2/18/2026 | 0.82 | 0.87 | 0.79 | 0.86 | 182,130 | 8.61 |
| 2/17/2026 | 0.83 | 0.83 | 0.75 | 0.80 | 233,932 | 8.00 |
| 2/13/2026 | 0.90 | 0.93 | 0.85 | 0.92 | 3,591,277 | 9.21 |
| 2/12/2026 | 0.89 | 0.92 | 0.85 | 0.92 | 116,379 | 9.23 |
| 2/11/2026 | 0.90 | 0.92 | 0.82 | 0.92 | 191,501 | 9.25 |
| 2/10/2026 | 0.96 | 0.98 | 0.90 | 0.93 | 250,685 | 9.31 |
| 2/09/2026 | 1.01 | 1.22 | 0.89 | 0.96 | 1,092,135 | 9.55 |
| 2/06/2026 | 0.98 | 1.04 | 0.98 | 1.00 | 235,697 | 10.00 |
| 2/05/2026 | 1.04 | 1.04 | 0.90 | 1.01 | 228,194 | 10.10 |
| 2/04/2026 | 1.14 | 1.14 | 1.00 | 1.04 | 366,339 | 10.40 |
| 2/03/2026 | 1.31 | 1.31 | 1.13 | 1.19 | 408,457 | 11.90 |
| 2/02/2026 | 1.25 | 1.37 | 1.22 | 1.33 | 444,206 | 13.30 |