-
5 DAY PERFORMANCE
+6.31% -
1 MONTH PERFORMANCE
+19.19% -
3 MONTH PERFORMANCE
+35.63% -
6 MONTH PERFORMANCE
+55.24% -
YEAR-TO-DATE PERFORMANCE
+7.27% -
1 YEAR PERFORMANCE
+35.63%
Erayak Power Solution Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $0.71 | $0.72 (1.41%) | $0.73 | $0.71 | 3,333 | $8.64 M |
| 09/30/2024 | $0.66 | $0.71 (6.97%) | $0.76 | $0.66 | 18,400 | $8.47 M |
| 09/27/2024 | $0.67 | $0.66 (-1.18%) | $0.69 | $0.65 | 9,400 | $7.92 M |
| 09/26/2024 | $0.65 | $0.67 (2.75%) | $0.70 | $0.65 | 2,601 | $8.01 M |
| 09/25/2024 | $0.65 | $0.65 (0%) | $0.68 | $0.65 | 2,810 | $7.80 M |
| 09/24/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 0 | $7.80 M |
| 09/23/2024 | $0.65 | $0.65 (0%) | $0.73 | $0.65 | 3,841 | $7.80 M |
| 09/20/2024 | $0.62 | $0.66 (6.22%) | $0.66 | $0.62 | 6,149 | $7.93 M |
| 09/19/2024 | $0.66 | $0.64 (-3.63%) | $0.68 | $0.61 | 33,689 | $7.68 M |
| 09/18/2024 | $0.73 | $0.70 (-3.51%) | $0.80 | $0.67 | 22,807 | $8.40 M |
| 09/17/2024 | $0.57 | $0.68 (18.42%) | $0.68 | $0.57 | 23,108 | $8.10 M |
| 09/16/2024 | $0.62 | $0.58 (-6.45%) | $0.63 | $0.56 | 13,625 | $6.96 M |
| 09/13/2024 | $0.66 | $0.62 (-6.72%) | $0.66 | $0.61 | 4,700 | $7.39 M |
| 09/12/2024 | $0.71 | $0.69 (-2.59%) | $0.72 | $0.67 | 38,910 | $8.30 M |
| 09/11/2024 | $0.70 | $0.71 (1.63%) | $0.87 | $0.70 | 21,741 | $8.52 M |
| 09/10/2024 | $0.80 | $0.67 (-16.25%) | $0.83 | $0.60 | 64,020 | $8.04 M |
| 09/09/2024 | $0.88 | $0.80 (-9.43%) | $0.88 | $0.80 | 11,423 | $9.60 M |
| 09/06/2024 | $0.83 | $0.93 (12.05%) | $0.93 | $0.79 | 6,200 | $11.16 M |
| 09/05/2024 | $0.89 | $0.82 (-7.87%) | $0.89 | $0.80 | 58,550 | $9.84 M |
| 09/04/2024 | $0.94 | $0.85 (-9.08%) | $0.94 | $0.85 | 22,700 | $10.20 M |
| 09/03/2024 | $0.95 | $0.94 (-1.16%) | $0.97 | $0.89 | 5,311 | $11.24 M |
| 08/30/2024 | $0.88 | $0.93 (5.23%) | $0.99 | $0.85 | 46,200 | $11.11 M |
| 08/29/2024 | $0.90 | $0.90 (0%) | $0.95 | $0.88 | 1,932 | $10.80 M |
| 08/28/2024 | $1.00 | $0.95 (-5.19%) | $1.00 | $0.94 | 13,800 | $11.38 M |
| 08/27/2024 | $0.98 | $1.00 (2.04%) | $1.00 | $0.92 | 78,343 | $12.00 M |
| 08/26/2024 | $0.93 | $0.96 (2.88%) | $0.97 | $0.93 | 2,800 | $11.52 M |
| 08/23/2024 | $0.95 | $0.97 (2.12%) | $0.98 | $0.90 | 33,500 | $11.64 M |
| 08/22/2024 | $0.86 | $0.93 (8.14%) | $0.95 | $0.86 | 22,600 | $11.16 M |
| 08/21/2024 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 835 | $10.32 M |
| 08/20/2024 | $0.85 | $0.84 (-2.05%) | $0.85 | $0.84 | 10,300 | $10.02 M |
| 08/19/2024 | $0.85 | $0.87 (2.36%) | $0.89 | $0.85 | 19,400 | $10.44 M |