Erayak Power Solution Group Inc. - RAYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.05	0.05	0.05	0.05	0.05	23.65M
August 21, 2025	0.05	0.05	0.05	0.05	0.05	20.99M
August 20, 2025	0.06	0.05	0.05	0.06	0.05	17.65M
August 19, 2025	0.06	0.06	0.06	0.06	0.05	49.56M
August 18, 2025	0.05	0.05	0.05	0.06	0.05	27.54M
August 15, 2025	0.06	0.05	0.05	0.06	0.05	21.99M
August 14, 2025	0.06	0.06	0.06	0.06	0.06	26.14M
August 13, 2025	0.06	0.06	0.06	0.06	0.06	41.14M
August 12, 2025	0.06	0.06	0.06	0.07	0.06	27.84M
August 11, 2025	0.07	0.06	0.06	0.07	0.06	43.43M
August 08, 2025	0.06	0.07	0.07	0.07	0.06	79.83M
August 07, 2025	0.06	0.06	0.06	0.06	0.06	27.58M
August 06, 2025	0.06	0.07	0.07	0.07	0.06	58.9M
August 05, 2025	0.07	0.07	0.07	0.07	0.06	60.92M
August 04, 2025	0.08	0.08	0.08	0.09	0.07	152.4M
August 01, 2025	0.07	0.08	0.08	0.09	0.07	564.31M
July 31, 2025	0.17	0.06	0.06	0.18	0.06	488.01M
July 30, 2025	0.11	0.13	0.13	0.14	0.11	32.17M
July 29, 2025	0.12	0.11	0.11	0.12	0.1	15.93M
July 28, 2025	0.13	0.12	0.12	0.14	0.12	35.67M
July 25, 2025	0.21	0.13	0.13	0.21	0.1	87.81M
July 24, 2025	0.21	0.21	0.21	0.24	0.18	78.22M
July 23, 2025	0.18	0.18	0.18	0.19	0.17	19.62M
July 22, 2025	0.2	0.19	0.19	0.21	0.16	89.03M
July 21, 2025	1.65	0.16	0.16	1.72	0.14	102.24M
July 18, 2025	3.19	3.06	3.06	3.19	2.71	1.33M
July 17, 2025	3.13	3.03	3.03	3.25	3.01	2.41M
July 16, 2025	2.97	3.08	3.08	3.35	2.74	2.88M
July 15, 2025	2.49	3.07	3.07	3.35	2.49	3.85M
July 14, 2025	2.51	2.5	2.5	2.82	1.77	2.12M
July 11, 2025	2.54	2.53	2.53	2.9	2.49	2.35M
July 10, 2025	2.5	2.59	2.59	2.99	2.47	2.35M
July 09, 2025	2.44	2.46	2.46	2.83	2.43	1.59M
July 08, 2025	2.75	2.45	2.45	3.02	2.31	545,643
July 07, 2025	2.58	2.99	2.99	3.14	2.41	798,315
July 03, 2025	2.27	2.6	2.6	2.66	2.15	573,900
July 02, 2025	2.52	2.3	2.3	2.67	2.2	518,033
July 01, 2025	2.55	2.56	2.56	2.88	2.27	808,900
June 30, 2025	2.01	2.5	2.5	2.61	1.94	664,436
June 27, 2025	1.98	1.98	1.98	1.98	1.98	1,500
June 26, 2025	1.97	1.98	1.98	2	1.96	3,500
June 25, 2025	1.94	1.97	1.97	1.97	1.94	2,013
June 24, 2025	2.25	2.02	2.02	2.26	1.67	34,219
June 23, 2025	2.19	2.19	2.19	2.19	2.06	10,000
June 20, 2025	2.1	2.24	2.24	2.24	1.92	41,129
June 18, 2025	2.25	2.09	2.09	2.26	2.02	24,341
June 17, 2025	2.07	2.11	2.11	2.38	2.06	9,800
June 16, 2025	2.05	2.08	2.08	2.22	1.95	127,812
June 13, 2025	1.95	2.11	2.11	2.3	1.95	316,715
June 12, 2025	2.19	2.01	2.01	2.29	1.92	191,800
June 11, 2025	2.06	2.09	2.09	2.47	1.9	264,400
June 10, 2025	1.85	2.06	2.06	2.14	1.82	95,100
June 09, 2025	1.9	1.85	1.85	1.9	1.8	5,112
June 06, 2025	1.86	1.87	1.87	1.89	1.82	23,036
June 05, 2025	1.65	1.83	1.83	1.84	1.65	10,700
June 04, 2025	1.56	1.64	1.64	1.64	1.54	54,285
June 03, 2025	1.56	1.5	1.5	1.56	1.5	1,218
June 02, 2025	1.45	1.48	1.48	1.54	1.45	24,303
May 30, 2025	1.47	1.41	1.41	1.51	1.41	13,080
May 29, 2025	1.51	1.45	1.45	1.51	1.45	6,200

Erayak Power Solution Group Inc. (RAYA) NASDAQ