5 DAY PERFORMANCE
+31.95%
1 MONTH PERFORMANCE
+38.04%
3 MONTH PERFORMANCE
-35.12%
6 MONTH PERFORMANCE
-98.75%
YEAR-TO-DATE PERFORMANCE
-98.30%
1 YEAR PERFORMANCE
-98.20%
Erayak Power Solution Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.39 | $4.61 (5.04%) | $4.68 | $4.19 | 81.12 K | $733.57 K |
| 12/05/2025 | $3.99 | $4.26 (6.77%) | $4.30 | $3.99 | 78.60 K | $677.87 K |
| 12/04/2025 | $3.83 | $3.85 (0.52%) | $3.88 | $3.70 | 69.65 K | $612.63 K |
| 12/03/2025 | $3.83 | $3.88 (1.31%) | $3.90 | $3.71 | 9.80 K | $617.41 K |
| 12/02/2025 | $3.39 | $3.93 (15.93%) | $4.00 | $3.39 | 27.08 K | $625.36 K |
| 12/01/2025 | $3.61 | $3.59 (-0.55%) | $3.73 | $3.47 | 12.60 K | $571.26 K |
| 11/28/2025 | $3.64 | $3.67 (0.82%) | $3.74 | $3.56 | 9.24 K | $583.99 K |
| 11/26/2025 | $3.96 | $3.48 (-12.12%) | $4.12 | $3.45 | 44.53 K | $553.76 K |
| 11/25/2025 | $3.61 | $4.05 (12.19%) | $4.15 | $3.61 | 58.30 K | $644.46 K |
| 11/24/2025 | $3.32 | $3.44 (3.61%) | $3.75 | $3.32 | 24.00 K | $547.39 K |
| 11/21/2025 | $3.32 | $3.32 (0%) | $3.57 | $3.13 | 17.40 K | $528.30 K |
| 11/20/2025 | $3.85 | $3.33 (-13.51%) | $3.85 | $3.32 | 19.70 K | $529.89 K |
| 11/19/2025 | $3.78 | $3.75 (-0.79%) | $3.85 | $3.54 | 12.70 K | $596.72 K |
| 11/18/2025 | $3.80 | $3.80 (0%) | $3.89 | $3.65 | 14.83 K | $604.68 K |
| 11/17/2025 | $4.01 | $3.91 (-2.49%) | $4.01 | $3.82 | 10.51 K | $622.18 K |
| 11/14/2025 | $3.88 | $4.05 (4.38%) | $4.06 | $3.76 | 8.64 K | $644.46 K |
| 11/13/2025 | $4.16 | $3.98 (-4.33%) | $4.16 | $3.71 | 11.95 K | $633.32 K |
| 11/12/2025 | $4.03 | $4.05 (0.5%) | $4.13 | $4.03 | 12.01 K | $644.46 K |
| 11/11/2025 | $3.84 | $4.04 (5.21%) | $4.11 | $3.66 | 17.94 K | $642.87 K |
| 11/10/2025 | $3.76 | $3.84 (2.13%) | $3.90 | $3.60 | 16.20 K | $611.04 K |
| 11/07/2025 | $3.71 | $3.68 (-0.81%) | $3.71 | $3.49 | 15.50 K | $585.58 K |
| 11/06/2025 | $4.08 | $3.80 (-6.86%) | $4.08 | $3.79 | 16.35 K | $604.68 K |
| 11/05/2025 | $3.78 | $4.04 (6.88%) | $4.15 | $3.78 | 16.94 K | $642.87 K |
| 11/04/2025 | $3.73 | $3.78 (1.34%) | $3.85 | $3.66 | 19.10 K | $601.49 K |
| 11/03/2025 | $3.86 | $3.74 (-3.11%) | $3.98 | $3.66 | 19.73 K | $595.13 K |
| 10/31/2025 | $4.30 | $3.98 (-7.44%) | $4.33 | $3.80 | 60.56 K | $633.32 K |
| 10/30/2025 | $4.47 | $4.14 (-7.38%) | $4.50 | $4.12 | 47.53 K | $658.78 K |
| 10/29/2025 | $4.83 | $4.76 (-1.45%) | $5.00 | $4.70 | 37.94 K | $757.44 K |
| 10/28/2025 | $4.88 | $4.91 (0.61%) | $5.00 | $4.87 | 133.80 K | $781.30 K |
| 10/27/2025 | $4.90 | $4.90 (0%) | $5.05 | $4.80 | 24.02 K | $779.71 K |
| 10/24/2025 | $5.01 | $5.03 (0.4%) | $5.17 | $5.01 | 26.90 K | $800.40 K |
| 10/23/2025 | $4.80 | $5.04 (5%) | $5.13 | $4.71 | 41.19 K | $801.99 K |
| 10/22/2025 | $5.22 | $4.84 (-7.28%) | $5.23 | $4.69 | 46.60 K | $770.17 K |
| 10/21/2025 | $5.84 | $5.25 (-10.1%) | $5.89 | $5.22 | 49.40 K | $835.41 K |
| 10/20/2025 | $5.66 | $5.85 (3.36%) | $6.15 | $5.66 | 20.50 K | $930.88 K |
| 10/17/2025 | $5.41 | $5.65 (4.44%) | $5.76 | $5.35 | 54.63 K | $899.06 K |
| 10/16/2025 | $6.04 | $5.29 (-12.42%) | $6.05 | $5.18 | 63.80 K | $841.77 K |
| 10/15/2025 | $7.01 | $6.11 (-12.84%) | $7.10 | $5.73 | 54.53 K | $972.25 K |
| 10/14/2025 | $6.74 | $6.41 (-4.9%) | $7.18 | $6.15 | 110.64 K | $1.02 M |
| 10/13/2025 | $6.00 | $6.49 (8.17%) | $6.51 | $5.92 | 78.40 K | $1.03 M |
| 10/10/2025 | $5.92 | $5.92 (0%) | $6.18 | $5.82 | 78.70 K | $942.02 K |
| 10/09/2025 | $5.64 | $5.91 (4.79%) | $6.09 | $5.54 | 97.21 K | $940.43 K |
| 10/08/2025 | $5.06 | $5.73 (13.24%) | $6.00 | $5.04 | 126.13 K | $911.79 K |
| 10/07/2025 | $5.80 | $5.30 (-8.62%) | $5.82 | $5.10 | 96.71 K | $843.36 K |
| 10/06/2025 | $4.87 | $5.55 (13.96%) | $5.79 | $4.82 | 168.70 K | $883.14 K |
| 10/03/2025 | $5.10 | $5.08 (-0.39%) | $5.51 | $4.82 | 158.33 K | $808.36 K |
| 10/02/2025 | $4.48 | $5.29 (18.08%) | $5.50 | $4.20 | 465.43 K | $841.77 K |
| 10/01/2025 | $4.25 | $4.48 (5.41%) | $6.03 | $4.15 | 1.04 M | $712.88 K |
| 09/30/2025 | $5.04 | $4.09 (-18.85%) | $5.54 | $3.65 | 973.92 K | $650.82 K |
| 09/29/2025 | $10.14 | $8.60 (-15.19%) | $10.14 | $7.81 | 242.16 K | $1.37 M |
| 09/26/2025 | $11.22 | $10.14 (-9.63%) | $11.22 | $9.90 | 168.60 K | $151.33 M |
| 09/25/2025 | $11.59 | $10.47 (-9.66%) | $11.81 | $9.90 | 357.20 K | $156.25 M |
| 09/24/2025 | $17.03 | $15.64 (-8.16%) | $18.08 | $14.30 | 932.96 K | $233.41 M |
| 09/23/2025 | $14.74 | $13.51 (-8.34%) | $15.18 | $12.76 | 222.44 K | $201.62 M |
| 09/22/2025 | $13.51 | $14.70 (8.81%) | $15.95 | $13.22 | 419.16 K | $219.38 M |
| 09/19/2025 | $12.80 | $13.11 (2.42%) | $17.14 | $11.35 | 644.01 K | $195.65 M |
| 09/18/2025 | $9.86 | $13.33 (35.19%) | $14.30 | $9.57 | 528.95 K | $198.94 M |
| 09/17/2025 | $9.90 | $9.83 (-0.71%) | $10.67 | $8.82 | 123.58 K | $146.70 M |
| 09/16/2025 | $10.78 | $10.32 (-4.27%) | $11.55 | $9.79 | 217.85 K | $154.01 M |
| 09/15/2025 | $9.68 | $10.47 (8.16%) | $11.18 | $9.50 | 257.01 K | $156.25 M |
| 09/12/2025 | $9.88 | $9.42 (-4.66%) | $9.88 | $8.71 | 230.23 K | $140.58 M |
| 09/11/2025 | $8.36 | $8.80 (5.26%) | $9.04 | $8.14 | 285.37 K | $131.33 M |
| 09/10/2025 | $8.80 | $8.23 (-6.48%) | $8.80 | $8.01 | 142.51 K | $122.82 M |
| 09/09/2025 | $7.85 | $7.83 (-0.25%) | $8.16 | $7.59 | 270.58 K | $116.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
