5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
+16.52%
3 MONTH PERFORMANCE
+81.08%
6 MONTH PERFORMANCE
+66.44%
YEAR-TO-DATE PERFORMANCE
-1.47%
1 YEAR PERFORMANCE
+20.72%
Erayak Power Solution Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.40 | $1.34 (-4.29%) | $1.45 | $1.30 | 22,775 | $19.47 M |
| 12/31/2024 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.28 | 50,566 | $20.30 M |
| 12/30/2024 | $1.22 | $1.40 (14.75%) | $1.43 | $1.22 | 147,443 | $20.89 M |
| 12/27/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 4,000 | $17.61 M |
| 12/26/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 3,499 | $18.21 M |
| 12/24/2024 | $1.09 | $1.17 (7.34%) | $1.17 | $1.09 | 18,300 | $17.46 M |
| 12/23/2024 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.19 | 6,538 | $17.76 M |
| 12/20/2024 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.19 | 14,700 | $17.76 M |
| 12/19/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.10 | 22,528 | $17.46 M |
| 12/18/2024 | $1.21 | $1.29 (6.61%) | $1.29 | $1.21 | 2,600 | $19.25 M |
| 12/17/2024 | $1.20 | $1.24 (3.33%) | $1.26 | $1.17 | 25,544 | $18.51 M |
| 12/16/2024 | $1.27 | $1.21 (-4.72%) | $1.33 | $1.21 | 10,500 | $18.06 M |
| 12/13/2024 | $1.30 | $1.26 (-3.08%) | $1.37 | $1.26 | 4,300 | $18.80 M |
| 12/12/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.23 | 11,400 | $18.51 M |
| 12/11/2024 | $1.31 | $1.31 (0%) | $1.31 | $1.20 | 17,371 | $19.55 M |
| 12/10/2024 | $1.33 | $1.37 (3.01%) | $1.51 | $1.29 | 20,740 | $20.45 M |
| 12/09/2024 | $1.29 | $1.28 (-0.78%) | $1.40 | $1.27 | 8,081 | $19.10 M |
| 12/06/2024 | $1.25 | $1.28 (2.4%) | $1.28 | $1.19 | 7,404 | $19.10 M |
| 12/05/2024 | $1.18 | $1.20 (1.69%) | $1.26 | $1.16 | 22,967 | $17.91 M |
| 12/04/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 6,100 | $17.61 M |
| 12/03/2024 | $1.12 | $1.16 (3.57%) | $1.16 | $1.12 | 2,700 | $17.31 M |
| 12/02/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.15 | 15,900 | $17.16 M |
| 11/29/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 1,300 | $17.76 M |
| 11/27/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 2,028 | $17.91 M |
| 11/26/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.16 | 5,500 | $17.61 M |
| 11/25/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 6,700 | $17.16 M |
| 11/22/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 1,141 | $17.91 M |
| 11/21/2024 | $1.16 | $1.21 (4.31%) | $1.24 | $1.15 | 7,100 | $18.06 M |
| 11/20/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 29,812 | $17.31 M |
| 11/19/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 12,007 | $17.31 M |
| 11/18/2024 | $1.17 | $1.17 (0%) | $1.21 | $1.12 | 13,908 | $17.46 M |
| 11/15/2024 | $1.16 | $1.17 (0.86%) | $1.24 | $1.03 | 19,817 | $17.46 M |
| 11/14/2024 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.11 | 10,142 | $16.57 M |
| 11/13/2024 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.22 | 4,010 | $18.21 M |
| 11/12/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.23 | 16,200 | $19.10 M |
| 11/11/2024 | $1.19 | $1.28 (7.56%) | $1.28 | $1.19 | 31,516 | $19.10 M |
| 11/08/2024 | $1.20 | $1.16 (-3.33%) | $1.25 | $1.03 | 370,935 | $17.31 M |
| 11/07/2024 | $1.33 | $1.23 (-7.52%) | $1.38 | $1.22 | 54,735 | $18.36 M |
| 11/06/2024 | $1.58 | $1.40 (-11.39%) | $1.74 | $1.36 | 42,000 | $20.89 M |
| 11/05/2024 | $1.67 | $1.58 (-5.39%) | $1.78 | $1.55 | 59,400 | $23.58 M |
| 11/04/2024 | $1.50 | $1.70 (13.33%) | $1.71 | $1.44 | 116,834 | $25.37 M |
| 11/01/2024 | $1.39 | $1.49 (7.19%) | $1.50 | $1.39 | 22,330 | $17.88 M |
| 10/31/2024 | $1.35 | $1.39 (2.96%) | $1.40 | $1.35 | 13,604 | $16.68 M |
| 10/30/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.29 | 82,835 | $16.20 M |
| 10/29/2024 | $1.35 | $1.36 (0.74%) | $1.44 | $1.35 | 16,833 | $16.32 M |
| 10/28/2024 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.28 | 45,614 | $16.20 M |
| 10/25/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.34 | 30,387 | $16.44 M |
| 10/24/2024 | $1.53 | $1.37 (-10.46%) | $1.53 | $1.36 | 147,100 | $16.44 M |
| 10/23/2024 | $1.26 | $1.53 (21.43%) | $1.53 | $1.26 | 167,200 | $18.36 M |
| 10/22/2024 | $1.14 | $1.22 (7.02%) | $1.48 | $1.11 | 247,423 | $14.64 M |
| 10/21/2024 | $1.01 | $1.07 (5.94%) | $1.18 | $0.99 | 150,500 | $12.84 M |
| 10/18/2024 | $1.08 | $0.99 (-8.33%) | $1.12 | $0.98 | 65,317 | $11.88 M |
| 10/17/2024 | $1.04 | $1.10 (5.77%) | $1.15 | $0.99 | 95,810 | $13.20 M |
| 10/16/2024 | $0.72 | $1.04 (44.44%) | $1.30 | $0.71 | 575,128 | $12.48 M |
| 10/15/2024 | $0.81 | $0.80 (-1.85%) | $0.81 | $0.75 | 33,200 | $9.54 M |
| 10/14/2024 | $0.73 | $0.81 (10.27%) | $0.81 | $0.73 | 38,036 | $9.66 M |
| 10/11/2024 | $0.63 | $0.72 (13.3%) | $0.86 | $0.63 | 122,899 | $8.63 M |
| 10/10/2024 | $0.77 | $0.65 (-15.49%) | $0.78 | $0.63 | 38,530 | $7.81 M |
| 10/09/2024 | $0.85 | $0.73 (-14.24%) | $0.85 | $0.73 | 23,929 | $8.75 M |
| 10/08/2024 | $0.86 | $0.80 (-6.41%) | $0.88 | $0.78 | 63,200 | $9.63 M |
| 10/07/2024 | $0.68 | $0.88 (28.96%) | $1.07 | $0.61 | 600,932 | $10.52 M |
| 10/04/2024 | $0.74 | $0.71 (-4.43%) | $0.74 | $0.66 | 10,149 | $8.49 M |
| 10/03/2024 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 0 | $8.88 M |
| 10/02/2024 | $0.72 | $0.74 (2.78%) | $0.76 | $0.72 | 7,000 | $8.88 M |