NasdaqCM - Nasdaq Real Time Price
USD
Erayak Power Solution Group Inc. (RAYA)
0.8442
-0.1375
(-14.01%)
At close: November 6 at 4:00:00 PM EST
0.8085
-0.0357
(-4.23%)
After hours: 7:13:12 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.1300
2.1250
0.6419
0.8442
0.8442
73,128,430
Nov 5, 2026
0.9500
1.0000
0.9200
0.9820
0.9820
8,100
Nov 4, 2026
1.0500
1.0500
1.0000
1.0000
1.0000
7,900
Nov 3, 2026
0.9700
1.0400
0.9600
1.0100
1.0100
4,700
Nov 2, 2026
1.0500
1.0900
0.9700
1.0400
1.0400
21,100
Oct 30, 2026
1.2900
1.2900
1.0000
1.0500
1.0500
32,000
Oct 29, 2026
1.2550
1.2600
1.2200
1.2350
1.2350
11,400
Oct 28, 2026
1.2400
1.2800
1.2300
1.2800
1.2800
11,200
Oct 27, 2026
1.2500
1.2500
1.1900
1.2000
1.2000
4,200
Oct 26, 2026
1.2300
1.2500
1.2010
1.2310
1.2310
9,600
Oct 23, 2026
1.2900
1.3150
1.2100
1.2200
1.2200
9,300
Oct 22, 2026
1.2800
1.5400
1.1800
1.3100
1.3100
63,100
Oct 21, 2026
1.2650
1.3580
1.1200
1.3580
1.3580
21,200
Oct 20, 2026
1.2900
1.3600
1.2500
1.3300
1.3300
7,200
Oct 19, 2026
1.3670
1.3700
1.2000
1.3100
1.3100
22,100
Oct 16, 2026
1.5110
1.5110
1.3900
1.3900
1.3900
6,900
Oct 15, 2026
1.4300
1.4300
1.3000
1.4000
1.4000
6,100
Oct 14, 2026
1.5200
1.5300
1.3300
1.4500
1.4500
21,300
Oct 13, 2026
1.6900
1.6900
1.5000
1.5000
1.5000
11,400
Oct 12, 2026
1.7510
1.7510
1.6110
1.6300
1.6300
6,800
Oct 9, 2026
1.7400
1.8250
1.7000
1.7100
1.7100
9,300
Oct 8, 2026
1.8700
1.8710
1.7100
1.7300
1.7300
23,700
Oct 7, 2026
1.8950
1.8950
1.8400
1.8450
1.8450
5,000
Oct 6, 2026
1.9500
1.9500
1.8400
1.8600
1.8600
6,800
Oct 5, 2026
1.9700
1.9700
1.8400
1.8900
1.8900
9,300
Oct 2, 2026
1.9010
1.9700
1.8600
1.9700
1.9700
5,100
Oct 1, 2026
1.9000
2.0100
1.8600
1.8600
1.8600
16,700
Sep 30, 2026
1.8600
1.9900
1.8510
1.9600
1.9600
25,200
Sep 29, 2026
1.7600
1.8700
1.7600
1.8600
1.8600
2,900
Sep 28, 2026
1.8900
1.9200
1.7200
1.8000
1.8000
67,000
Sep 25, 2026
1.9000
2.0880
1.8600
1.9200
1.9200
17,700
Sep 24, 2026
1.8900
1.9400
1.8350
1.9400
1.9400
10,300
Sep 23, 2026
1.8100
2.1800
1.7600
1.9100
1.9100
217,100
Sep 22, 2026
1.8200
1.8500
1.7400
1.8200
1.8200
19,400
Sep 21, 2026
2.0100
2.0560
1.8000
1.8200
1.8200
39,700
Sep 18, 2026
2.1800
2.2100
1.8000
1.9200
1.9200
49,600
Sep 17, 2026
2.2700
2.4000
1.9300
2.1500
2.1500
64,100
Sep 16, 2026
1.9800
2.4300
1.9300
2.2300
2.2300
612,900
Sep 15, 2026
1.9000
1.9500
1.7900
1.9500
1.9500
60,700
Sep 14, 2026
2.0100
2.3200
1.6500
1.9500
1.9500
2,779,300
Sep 11, 2026
2.1930
2.2100
2.1500
2.1500
2.1500
5,200
Sep 10, 2026
2.2160
2.2850
2.1900
2.1900
2.1900
4,000
Sep 9, 2026
2.2690
2.2700
2.2240
2.2470
2.2470
4,500
Sep 8, 2026
2.2700
2.2700
2.2500
2.2500
2.2500
1,700
Sep 4, 2026
2.2500
2.2950
2.2500
2.2900
2.2900
4,300
Sep 3, 2026
2.2900
2.3100
2.2000
2.2000
2.2000
4,700
Sep 2, 2026
2.2600
2.3600
2.2600
2.3000
2.3000
6,800
Sep 1, 2026
2.2900
2.2900
2.2530
2.2600
2.2600
3,800
Aug 31, 2026
2.3100
2.3400
2.2900
2.3300
2.3300
3,000
Aug 28, 2026
2.2800
2.4110
2.2800
2.3300
2.3300
8,900
Aug 27, 2026
2.2900
2.3150
2.2760
2.2760
2.2760
4,300
Aug 26, 2026
2.2700
2.2700
2.2650
2.2660
2.2660
4,100
Aug 25, 2026
2.2900
2.2900
2.2000
2.2500
2.2500
9,400
Aug 24, 2026
2.2500
2.2700
2.2500
2.2700
2.2700
3,000
Aug 21, 2026
2.3300
2.3500
2.3100
2.3500
2.3500
3,600
Aug 20, 2026
2.3450
2.3450
2.2500
2.2800
2.2800
6,000
Aug 19, 2026
2.3600
2.3600
2.2000
2.3500
2.3500
10,300
Aug 18, 2026
2.3500
2.3900
2.3200
2.3550
2.3550
10,400
Aug 17, 2026
2.5000
2.5900
2.3000
2.3200
2.3200
47,700
Aug 14, 2026
2.4600
2.4900
2.4300
2.4800
2.4800
5,000
Aug 13, 2026
2.6000
2.6000
2.4600
2.5050
2.5050
23,200
Aug 12, 2026
2.4000
2.5400
2.4000
2.5400
2.5400
36,700
Aug 11, 2026
2.3100
2.6100
2.2700
2.3900
2.3900
79,500
Aug 10, 2026
2.4100
2.4420
2.2000
2.3100
2.3100
24,700
Aug 7, 2026
2.4850
3.2400
2.0000
2.4300
2.4300
474,100
Aug 6, 2026
2.5100
2.5100
2.4500
2.4500
2.4500
3,600
Aug 5, 2026
2.4600
2.4600
2.2000
2.4200
2.4200
22,200
Aug 4, 2026
2.4500
2.4950
2.4000
2.4000
2.4000
6,900
Aug 3, 2026
2.5000
2.5000
2.3900
2.4600
2.4600
5,900
Jul 31, 2026
2.4840
2.4840
2.2800
2.3500
2.3500
10,500
Jul 30, 2026
2.1500
2.4000
2.1500
2.2600
2.2600
12,900
Jul 29, 2026
2.3800
2.4100
2.1100
2.1300
2.1300
9,100
Jul 28, 2026
2.5810
2.6400
2.4000
2.4200
2.4200
8,100
Jul 27, 2026
2.5450
2.5450
2.5450
2.5450
2.5450
1,000
Jul 24, 2026
2.7100
2.7700
2.6000
2.7200
2.7200
3,600
Jul 23, 2026
2.6200
2.8600
2.6200
2.7850
2.7850
18,300
Jul 22, 2026
2.7000
2.8000
2.6000
2.6000
2.6000
20,000
Jul 21, 2026
2.7300
2.7300
2.6100
2.6700
2.6700
8,600
Jul 20, 2026
2.6300
2.7000
2.5900
2.6900
2.6900
9,100
Jul 17, 2026
2.6200
2.7000
2.4900
2.6200
2.6200
12,800
Jul 16, 2026
2.7600
2.7680
2.6050
2.6800
2.6800
20,300
Jul 15, 2026
2.7400
2.9500
2.7400
2.9500
2.9500
143,800
Jul 14, 2026
2.6900
2.7900
2.6900
2.7900
2.7900
3,100
Jul 13, 2026
2.8500
3.0000
2.6500
2.7450
2.7450
15,700
Jul 10, 2026
2.8400
3.0490
2.7900
2.9100
2.9100
23,000
Jul 9, 2026
2.8900
3.0100
2.6400
2.8700
2.8700
29,800
Jul 8, 2026
2.7000
2.7950
2.6730
2.7800
2.7800
14,600
Jul 7, 2026
2.8200
2.9250
2.6880
2.7800
2.7800
14,500
Jul 6, 2026
2.8000
2.9100
2.5000
2.9100
2.9100
40,200
Jul 2, 2026
2.8800
2.9300
2.7400
2.7900
2.7900
493,800
Jul 1, 2026
2.6600
2.8100
2.6600
2.7600
2.7600
8,400
Jun 30, 2026
2.7700
2.8500
2.7400
2.8100
2.8100
42,100
Jun 29, 2026
2.7300
2.9200
2.6600
2.7400
2.7400
27,700
Jun 26, 2026
2.8800
2.9400
2.6600
2.7800
2.7800
28,500
Jun 25, 2026
2.6200
3.0900
2.5300
2.7500
2.7500
198,700
Jun 24, 2026
2.7500
2.7500
2.5630
2.5630
2.5630
26,900
Jun 23, 2026
2.7100
2.7750
2.6600
2.7490
2.7490
12,400
Jun 22, 2026
2.9700
2.9700
2.7600
2.8050
2.8050
23,300
Jun 18, 2026
3.0000
3.1200
2.9300
2.9700
2.9700
25,800
Jun 17, 2026
3.1100
3.2100
3.0500
3.0900
3.0900
12,300
Jun 16, 2026
3.2300
3.3100
3.1000
3.1100
3.1100
12,800
Jun 15, 2026
3.1900
3.5400
3.1000
3.2350
3.2350
47,200
Jun 12, 2026
3.5000
3.5000
3.0500
3.1600
3.1600
56,000
Jun 11, 2026
3.5200
3.5420
3.3000
3.5000
3.5000
109,900
Jun 10, 2026
3.4400
3.7500
3.2800
3.5000
3.5000
159,700
Jun 9, 2026
3.9500
4.0000
3.2800
3.2800
3.2800
118,400
Jun 8, 2026
3.7300
4.1600
3.7300
3.8000
3.8000
50,500
Jun 5, 2026
3.4800
4.0000
3.2920
3.7300
3.7300
65,500
Jun 4, 2026
3.5000
3.5740
3.2510
3.4400
3.4400
18,800
Jun 3, 2026
4.0100
4.0200
3.5500
3.6800
3.6800
27,600
Jun 2, 2026
3.8600
4.5700
3.7000
4.0100
4.0100
129,800
Jun 1, 2026
3.4200
3.8600
3.4200
3.7800
3.7800
79,600
May 29, 2026
3.1100
3.5900
3.0700
3.4400
3.4400
50,300
May 28, 2026
3.0800
3.1000
3.0100
3.0100
3.0100
11,000
May 27, 2026
3.0800
3.2010
3.0700
3.0900
3.0900
7,800
May 26, 2026
3.1500
3.2400
3.1100
3.1600
3.1600
15,000
May 22, 2026
3.1600
3.2600
3.0900
3.1700
3.1700
8,300
May 21, 2026
3.1700
3.1700
3.0000
3.1200
3.1200
25,500
May 20, 2026
3.1600
3.2290
3.0300
3.0300
3.0300
10,100
May 19, 2026
3.2300
3.2400
3.1100
3.1400
3.1400
27,500
May 18, 2026
3.4300
3.4300
3.2000
3.2100
3.2100
9,400
May 15, 2026
3.3000
3.6600
3.2600
3.3300
3.3300
18,000
May 14, 2026
3.4900
3.5410
3.3700
3.3700
3.3700
6,000
May 13, 2026
3.2900
3.6500
3.2000
3.3900
3.3900
59,400
May 12, 2026
3.4200
3.4400
3.3000
3.3500
3.3500
13,300
May 11, 2026
3.9000
3.9600
3.4600
3.4900
3.4900
38,500
May 8, 2026
4.5500
4.6800
3.9200
3.9600
3.9600
57,000
May 7, 2026
4.5500
4.9300
4.1400
4.4800
4.4800
113,700
May 6, 2026
4.3900
4.7400
4.3200
4.6000
4.6000
65,500
May 5, 2026
4.2200
4.6930
4.1000
4.4700
4.4700
132,400
May 4, 2026
3.6900
4.4500
3.6900
4.1200
4.1200
179,200
May 1, 2026
3.5700
3.8200
3.5090
3.7000
3.7000
28,600
Apr 30, 2026
3.5800
3.7600
3.4100
3.7300
3.7300
27,200
Apr 29, 2026
3.6000
3.9500
3.4000
3.6800
3.6800
268,600
Apr 28, 2026
3.2600
3.6700
3.1010
3.5700
3.5700
78,400
Apr 27, 2026
3.4800
3.4800
3.2300
3.4000
3.4000
24,200
Apr 24, 2026
3.5000
3.6000
3.3610
3.3900
3.3900
22,900
Apr 23, 2026
3.6600
3.7320
3.4300
3.4700
3.4700
31,800
Apr 22, 2026
3.6900
3.9060
3.6500
3.7800
3.7800
47,600
Apr 21, 2026
4.1500
4.1500
3.5100
4.0000
4.0000
76,000
Apr 20, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
4.5700
4.9000
3.9500
4.3300
4.3300
85,800
Apr 17, 2026
5.0600
5.4300
4.6000
4.6600
4.6600
107,280
Apr 16, 2026
5.2200
5.4000
4.7000
5.3100
5.3100
185,170
Apr 15, 2026
5.9700
6.4800
5.7500
6.2500
6.2500
127,600
Apr 14, 2026
6.9800
7.0000
5.5800
6.2400
6.2400
264,780
Apr 13, 2026
7.3700
7.7200
6.7100
7.6900
7.6900
807,300
Apr 10, 2026
8.7900
11.0000
7.0900
9.5100
9.5100
42,089,380
Apr 9, 2026
4.3500
4.5900
4.0800
4.5700
4.5700
1,862,670
Apr 8, 2026
4.0000
4.2500
4.0000
4.2000
4.2000
33,120
Apr 7, 2026
3.8900
4.0000
3.6000
4.0000
4.0000
11,960
Apr 6, 2026
3.9200
4.0900
3.7200
3.9700
3.9700
16,930
Apr 2, 2026
3.7500
3.8000
3.6100
3.8000
3.8000
16,780
Apr 1, 2026
3.6200
4.1900
3.6100
3.9700
3.9700
23,780
Mar 31, 2026
3.5900
3.7300
3.4000
3.7000
3.7000
16,340
Mar 30, 2026
3.9700
3.9700
3.4200
3.5900
3.5900
33,750
Mar 27, 2026
4.2300
4.2300
3.7900
4.0000
4.0000
27,060
Mar 26, 2026
4.0900
4.4200
4.0200
4.3500
4.3500
26,590
Mar 25, 2026
4.2000
4.7400
3.8100
4.3100
4.3100
157,030
Mar 24, 2026
4.5100
5.1000
3.1200
4.1200
4.1200
2,318,910
Mar 23, 2026
7.0100
7.1900
5.4100
6.3800
6.3800
22,900
Mar 20, 2026
7.5000
7.5000
7.0000
7.0100
7.0100
4,170
Mar 19, 2026
7.6400
7.6900
7.1000
7.1400
7.1400
9,140
Mar 18, 2026
8.0100
8.5600
7.6200
7.7100
7.7100
10,710
Mar 17, 2026
8.1100
8.9700
8.1100
8.3200
8.3200
3,580
Mar 16, 2026
8.3400
8.7300
8.1000
8.2800
8.2800
8,310
Mar 13, 2026
8.8600
9.0600
8.4000
8.4000
8.4000
6,700
Mar 12, 2026
8.8800
9.0000
8.7000
8.7000
8.7000
5,900
Mar 11, 2026
9.2900
9.3900
8.9400
9.0800
9.0800
4,830
Mar 10, 2026
9.8000
9.8000
8.8000
9.3000
9.3000
12,390
Mar 9, 2026
7.8800
10.3000
7.5400
10.1000
10.1000
45,890
Mar 6, 2026
8.4300
8.4300
7.5100
7.7000
7.7000
17,520
Mar 5, 2026
8.3300
9.1500
7.7400
8.2100
8.2100
48,000
Mar 4, 2026
7.9000
8.7800
7.6500
8.1600
8.1600
30,120
Mar 3, 2026
7.6400
7.7400
7.5000
7.6200
7.6200
4,670
Mar 2, 2026
8.3000
8.3000
7.4500
7.7400
7.7400
8,350
Feb 27, 2026
8.5000
8.5000
8.1000
8.2000
8.2000
5,440
Feb 26, 2026
8.8000
8.9800
8.2700
8.6100
8.6100
4,430
Feb 25, 2026
8.8900
9.1000
8.2000
8.9800
8.9800
7,240
Feb 24, 2026
8.9300
9.2200
8.3800
9.1000
9.1000
20,420
Feb 23, 2026
8.2500
9.1000
7.8600
9.0200
9.0200
12,480
Feb 20, 2026
8.5000
8.6000
8.0000
8.4700
8.4700
11,190
Feb 19, 2026
8.3600
8.5700
8.2000
8.5000
8.5000
5,700
Feb 18, 2026
8.1800
8.7200
7.8600
8.6100
8.6100
18,390
Feb 17, 2026
8.3200
8.3200
7.5000
8.0000
8.0000
23,520
Feb 13, 2026
9.0000
9.3000
8.5000
9.2100
9.2100
359,130
Feb 12, 2026
8.9500
9.2300
8.4700
9.2300
9.2300
11,880
Feb 11, 2026
9.0000
9.2500
8.2000
9.2500
9.2500
19,310
Feb 10, 2026
9.6000
9.7800
8.9600
9.3100
9.3100
25,180
Feb 9, 2026
10.1000
12.2000
8.9000
9.5500
9.5500
110,580
Feb 6, 2026
9.8000
10.4000
9.7600
10.0000
10.0000
23,570
Feb 5, 2026
10.4000
10.4000
9.0000
10.1000
10.1000
23,930
Feb 4, 2026
11.4000
11.4000
10.0000
10.4000
10.4000
37,040
Feb 3, 2026
13.0600
13.1000
11.3100
11.9000
11.9000
42,580
Feb 2, 2026
12.5000
13.7000
12.2000
13.3000
13.3000
45,900
Jan 30, 2026
13.5000
16.5000
13.4000
14.4000
14.4000
237,950
Jan 29, 2026
15.0000
15.1000
13.3000
13.8000
13.8000
46,820
Jan 28, 2026
16.2000
16.4000
14.1000
15.0000
15.0000
102,830
Jan 27, 2026
14.8000
15.9000
14.0000
15.0000
15.0000
70,670
Jan 26, 2026
14.9000
16.0000
14.0000
14.6000
14.6000
103,640
Jan 23, 2026
25.5000
25.7000
13.9000
18.0000
18.0000
2,447,540
Jan 22, 2026
27.4000
29.5000
23.9000
27.3000
27.3000
1,490,470
Jan 21, 2026
27.0000
27.4200
23.5000
24.0000
24.0000
15,990
Jan 20, 2026
26.8000
28.5000
24.7000
27.1000
27.1000
17,200
Jan 16, 2026
31.3000
31.3000
26.2500
27.7000
27.7000
54,430
Jan 15, 2026
33.2000
42.0000
32.4000
39.3000
39.3000
522,850
Jan 14, 2026
33.6000
34.6000
32.7000
33.2000
33.2000
1,820
Jan 13, 2026
37.0000
37.0000
34.1000
34.6000
34.6000
1,860
Jan 12, 2026
38.1000
38.1000
35.5000
36.3000
36.3000
1,850
Jan 9, 2026
37.2000
38.4000
36.7000
37.2000
37.2000
1,330
Jan 8, 2026
38.1000
38.7700
36.3300
36.6000
36.6000
1,620
Jan 7, 2026
37.6600
39.5000
37.4000
38.3000
38.3000
2,640
Jan 6, 2026
38.6000
39.8100
33.7500
37.7000
37.7000
4,530
Jan 5, 2026
40.2000
40.2000
36.0000
38.3100
38.3100
2,250
Jan 2, 2026
40.0000
40.4000
38.0000
40.3000
40.3000
3,170
Dec 31, 2025
37.0000
38.6000
36.8000
38.0000
38.0000
990
Dec 30, 2025
38.6000
39.0000
36.4000
36.5000
36.5000
2,380
Dec 29, 2025
39.2000
41.5000
38.0000
38.1000
38.1000
1,940
Dec 26, 2025
41.7000
41.7500
36.9000
40.4000
40.4000
1,940
Dec 24, 2025
42.0000
43.6000
42.0000
43.1000
43.1000
450
Dec 23, 2025
43.6000
43.6000
41.9800
42.0000
42.0000
550
Dec 22, 2025
44.3000
44.4000
42.0000
43.4000
43.4000
810
Dec 19, 2025
42.0000
45.0000
41.1500
44.2500
44.2500
2,220
Dec 18, 2025
40.1000
42.0000
39.5000
40.5000
40.5000
1,390
Dec 17, 2025
40.9000
42.4000
40.5000
40.6000
40.6000
1,960
Dec 16, 2025
41.0000
42.7000
36.5000
40.9000
40.9000
3,080
Dec 15, 2025
44.9000
45.0000
40.1000
41.0000
41.0000
2,600
Dec 12, 2025
47.3000
48.1700
39.3000
46.3000
46.3000
2,830
Dec 11, 2025
51.8000
51.8000
47.2000
47.4000
47.4000
2,490
Dec 10, 2025
56.2000
56.2000
49.2000
52.0000
52.0000
6,720
Dec 9, 2025
48.6000
55.5000
45.0000
55.4000
55.4000
10,360
Dec 8, 2025
42.1000
46.8000
41.9100
46.1000
46.1000
10,100
Dec 5, 2025
39.9000
43.0000
39.9000
42.6000
42.6000
7,860
Dec 4, 2025
38.2500
38.8000
37.0000
38.5000
38.5000
6,960
Dec 3, 2025
38.3000
39.0000
37.1000
38.8000
38.8000
980
Dec 2, 2025
33.9000
40.0000
33.9000
39.3000
39.3000
2,700
Dec 1, 2025
36.1000
37.2900
34.7000
35.9000
35.9000
1,260
Nov 28, 2025
36.4200
37.3900
35.6000
36.7000
36.7000
920
Nov 26, 2025
39.6000
41.1800
34.5000
34.8000
34.8000
4,420
Nov 25, 2025
36.1000
41.5000
36.1000
40.5000
40.5000
5,830
Nov 24, 2025
33.2000
37.4700
33.2000
34.4000
34.4000
2,380
Nov 21, 2025
33.2000
35.7000
31.2600
33.2000
33.2000
1,740
Nov 20, 2025
38.5000
38.5000
33.2000
33.2500
33.2500
1,970
Nov 19, 2025
37.8000
38.5000
35.4400
37.5000
37.5000
1,270
Nov 18, 2025
38.0000
38.9000
36.5000
38.0000
38.0000
1,480
Nov 17, 2025
40.1000
40.1000
38.2000
39.1000
39.1000
1,050
Nov 14, 2025
38.8000
40.6000
37.6100
40.5000
40.5000
850
Nov 13, 2025
41.6000
41.6000
37.1400
39.8000
39.8000
1,190
Nov 12, 2025
40.3000
41.3000
40.3000
40.5000
40.5000
1,170
Nov 11, 2025
38.4000
41.1000
36.6400
40.4000
40.4000
1,780
Nov 10, 2025
37.6000
39.0000
36.0000
38.4000
38.4000
1,620
Nov 7, 2025
37.1100
37.1100
34.8500
36.8000
36.8000
1,540
