Erayak Power Solution Group Inc. - Class A Ordinary Shares (RAYA)
0.1270
-0.0803 (-38.74%)
NASDAQ · Last Trade: Jul 27th, 4:45 AM EDT
Historical Prices For Erayak Power Solution Group Inc. - Class A Ordinary Shares (RAYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 0.21 | 0.21 | 0.10 | 0.13 | 97,818,896 | 0.13 |
| 7/24/2025 | 0.21 | 0.24 | 0.18 | 0.21 | 79,316,263 | 0.21 |
| 7/23/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 26,231,890 | 0.18 |
| 7/22/2025 | 0.20 | 0.21 | 0.16 | 0.19 | 90,707,513 | 0.19 |
| 7/21/2025 | 1.65 | 1.72 | 0.14 | 0.16 | 108,407,144 | 0.16 |
| 7/18/2025 | 3.19 | 3.19 | 2.71 | 3.06 | 1,333,612 | 3.06 |
| 7/17/2025 | 3.13 | 3.25 | 3.01 | 3.03 | 2,410,939 | 3.03 |
| 7/16/2025 | 2.97 | 3.35 | 2.74 | 3.08 | 2,880,590 | 3.08 |
| 7/15/2025 | 2.49 | 3.35 | 2.49 | 3.07 | 3,851,601 | 3.07 |
| 7/14/2025 | 2.51 | 2.82 | 1.77 | 2.50 | 2,124,621 | 2.50 |
| 7/11/2025 | 2.54 | 2.90 | 2.49 | 2.53 | 2,354,942 | 2.53 |
| 7/10/2025 | 2.50 | 2.99 | 2.47 | 2.59 | 2,346,450 | 2.59 |
| 7/09/2025 | 2.44 | 2.83 | 2.43 | 2.46 | 1,586,919 | 2.46 |
| 7/08/2025 | 2.75 | 3.02 | 2.31 | 2.45 | 545,643 | 2.45 |
| 7/07/2025 | 2.58 | 3.14 | 2.41 | 2.99 | 798,264 | 2.99 |
| 7/03/2025 | 2.27 | 2.66 | 2.15 | 2.60 | 573,896 | 2.60 |
| 7/02/2025 | 2.52 | 2.67 | 2.20 | 2.30 | 518,033 | 2.30 |
| 7/01/2025 | 2.55 | 2.88 | 2.27 | 2.56 | 808,859 | 2.56 |
| 6/30/2025 | 2.01 | 2.61 | 1.94 | 2.50 | 675,347 | 2.50 |
| 6/27/2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1,450 | 1.98 |
| 6/26/2025 | 1.97 | 2.00 | 1.96 | 1.98 | 3,467 | 1.98 |
| 6/25/2025 | 1.94 | 1.97 | 1.94 | 1.97 | 2,013 | 1.97 |
| 6/24/2025 | 2.24 | 2.26 | 1.67 | 2.02 | 34,219 | 2.02 |
| 6/23/2025 | 2.19 | 2.19 | 2.06 | 2.19 | 9,974 | 2.19 |
| 6/20/2025 | 2.10 | 2.24 | 1.92 | 2.24 | 41,129 | 2.24 |
| 6/18/2025 | 2.25 | 2.26 | 2.02 | 2.09 | 24,341 | 2.09 |
| 6/17/2025 | 2.07 | 2.38 | 2.06 | 2.11 | 9,758 | 2.11 |
| 6/16/2025 | 2.05 | 2.22 | 1.95 | 2.08 | 127,812 | 2.08 |
| 6/13/2025 | 1.95 | 2.29 | 1.95 | 2.11 | 316,715 | 2.11 |
| 6/12/2025 | 2.19 | 2.29 | 1.92 | 2.01 | 191,776 | 2.01 |
| 6/11/2025 | 2.06 | 2.47 | 1.90 | 2.09 | 264,382 | 2.09 |
| 6/10/2025 | 1.85 | 2.14 | 1.81 | 2.06 | 95,070 | 2.06 |
| 6/09/2025 | 1.90 | 1.90 | 1.80 | 1.84 | 5,112 | 1.84 |
| 6/06/2025 | 1.86 | 1.89 | 1.82 | 1.87 | 23,036 | 1.87 |
| 6/05/2025 | 1.65 | 1.84 | 1.65 | 1.83 | 10,666 | 1.83 |
| 6/04/2025 | 1.56 | 1.64 | 1.53 | 1.64 | 54,391 | 1.64 |
| 6/03/2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1,218 | 1.50 |
| 6/02/2025 | 1.45 | 1.54 | 1.45 | 1.48 | 24,303 | 1.48 |
| 5/30/2025 | 1.47 | 1.51 | 1.41 | 1.41 | 12,981 | 1.41 |
| 5/29/2025 | 1.51 | 1.51 | 1.45 | 1.45 | 6,191 | 1.45 |
| 5/28/2025 | 1.56 | 1.56 | 1.53 | 1.54 | 9,193 | 1.54 |
| 5/27/2025 | 1.53 | 1.55 | 1.53 | 1.55 | 4,330 | 1.55 |
| 5/23/2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1,626 | 1.47 |
| 5/22/2025 | 1.55 | 1.55 | 1.42 | 1.44 | 12,555 | 1.44 |
| 5/21/2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1,143 | 1.55 |
| 5/20/2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1,360 | 1.56 |
| 5/19/2025 | 1.47 | 1.56 | 1.45 | 1.54 | 8,833 | 1.54 |
| 5/16/2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1,659 | 1.45 |
| 5/15/2025 | 1.53 | 1.54 | 1.53 | 1.54 | 5,950 | 1.54 |
| 5/14/2025 | 1.50 | 1.55 | 1.50 | 1.54 | 2,962 | 1.54 |
| 5/13/2025 | 1.50 | 1.55 | 1.50 | 1.50 | 8,953 | 1.50 |
| 5/12/2025 | 1.46 | 1.57 | 1.44 | 1.50 | 22,122 | 1.50 |
| 5/09/2025 | 1.36 | 1.50 | 1.34 | 1.41 | 3,883 | 1.41 |
| 5/08/2025 | 1.32 | 1.49 | 1.31 | 1.32 | 24,028 | 1.32 |
| 5/07/2025 | 1.59 | 1.59 | 1.23 | 1.25 | 68,554 | 1.25 |
| 5/06/2025 | 1.56 | 1.56 | 1.42 | 1.42 | 5,780 | 1.42 |
| 5/05/2025 | 1.43 | 1.51 | 1.42 | 1.51 | 2,687 | 1.51 |
| 5/02/2025 | 1.51 | 1.62 | 1.43 | 1.52 | 23,977 | 1.52 |
| 5/01/2025 | 1.51 | 1.67 | 1.51 | 1.60 | 6,445 | 1.60 |
| 4/30/2025 | 1.55 | 1.56 | 1.45 | 1.55 | 2,303 | 1.55 |
| 4/29/2025 | 1.63 | 1.63 | 1.55 | 1.55 | 847 | 1.55 |
| 4/28/2025 | 1.44 | 1.59 | 1.44 | 1.59 | 7,758 | 1.59 |