-
5 DAY PERFORMANCE
+6.30% -
1 MONTH PERFORMANCE
-23.33% -
3 MONTH PERFORMANCE
-18.11% -
6 MONTH PERFORMANCE
+16.97% -
YEAR-TO-DATE PERFORMANCE
-35.45% -
1 YEAR PERFORMANCE
-33.64%
Erayak Power Solution Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.66 | $0.70 (6.06%) | $0.76 | $0.66 | 18,382 | $8.40 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 |
| 08/16/2024 | $0.82 | $0.84 (2.59%) | $0.90 | $0.82 | 6,709 | $10.08 M |
| 08/15/2024 | $0.86 | $0.81 (-5.35%) | $0.86 | $0.80 | 1,000 | $9.77 M |
| 08/14/2024 | $0.83 | $0.86 (3.61%) | $0.94 | $0.83 | 7,826 | $10.32 M |
| 08/13/2024 | $0.85 | $0.84 (-1.06%) | $0.85 | $0.82 | 1,000 | $10.08 M |
| 08/12/2024 | $0.81 | $0.82 (1.23%) | $0.84 | $0.81 | 3,800 | $9.84 M |
| 08/09/2024 | $0.86 | $0.82 (-4.75%) | $0.86 | $0.80 | 2,500 | $9.88 M |
| 08/08/2024 | $0.84 | $0.83 (-1.32%) | $0.85 | $0.83 | 14,800 | $9.92 M |
| 08/07/2024 | $0.82 | $0.87 (5.61%) | $1.01 | $0.82 | 19,923 | $10.39 M |
| 08/06/2024 | $0.80 | $0.81 (1.56%) | $0.83 | $0.78 | 11,438 | $9.75 M |
| 08/05/2024 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.79 | 12,437 | $9.48 M |
| 08/02/2024 | $0.83 | $0.82 (-1.2%) | $0.83 | $0.81 | 8,719 | $9.84 M |
| 08/01/2024 | $0.84 | $0.83 (-1.4%) | $0.84 | $0.82 | 19,700 | $9.94 M |
| 07/31/2024 | $0.82 | $0.82 (-0.24%) | $0.83 | $0.80 | 51,300 | $9.82 M |
| 07/30/2024 | $0.86 | $0.80 (-7.19%) | $0.86 | $0.79 | 23,100 | $9.60 M |
| 07/29/2024 | $0.94 | $0.82 (-12.78%) | $0.94 | $0.79 | 66,013 | $9.84 M |
| 07/26/2024 | $0.88 | $0.94 (6.71%) | $0.98 | $0.88 | 9,000 | $11.28 M |
| 07/25/2024 | $0.90 | $0.96 (6.6%) | $1.05 | $0.87 | 35,313 | $11.53 M |
| 07/24/2024 | $0.82 | $0.97 (17.55%) | $1.07 | $0.82 | 158,504 | $11.58 M |
| 07/23/2024 | $0.82 | $0.82 (0.12%) | $0.83 | $0.82 | 1,200 | $9.85 M |
| 07/22/2024 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.80 | 13,580 | $9.60 M |
| 07/19/2024 | $0.89 | $0.85 (-4.49%) | $0.89 | $0.85 | 638 | $10.20 M |
| 07/18/2024 | $0.85 | $0.85 (0.18%) | $0.85 | $0.85 | 1,215 | $10.24 M |
| 07/17/2024 | $0.80 | $0.86 (7.46%) | $0.90 | $0.80 | 12,402 | $10.32 M |
| 07/15/2024 | $0.82 | $0.86 (4.88%) | $0.90 | $0.82 | 8,652 | $10.32 M |
| 07/12/2024 | $0.84 | $0.83 (-1.79%) | $0.86 | $0.83 | 2,962 | $9.90 M |
| 07/11/2024 | $0.82 | $0.84 (3.07%) | $0.88 | $0.80 | 35,404 | $10.08 M |
| 07/10/2024 | $0.88 | $0.90 (2.16%) | $0.90 | $0.88 | 1,164 | $10.79 M |
| 07/09/2024 | $0.80 | $0.90 (12.74%) | $0.90 | $0.80 | 3,030 | $10.79 M |
| 07/08/2024 | $0.86 | $0.86 (0.23%) | $0.88 | $0.86 | 445 | $10.29 M |
| 07/05/2024 | $0.89 | $0.84 (-5.12%) | $0.89 | $0.80 | 6,344 | $10.13 M |
| 07/03/2024 | $0.82 | $0.84 (2.85%) | $0.84 | $0.80 | 4,279 | $10.12 M |
| 07/02/2024 | $0.90 | $0.81 (-10.1%) | $0.90 | $0.81 | 729 | $9.66 M |
| 07/01/2024 | $0.83 | $0.87 (4.96%) | $0.89 | $0.82 | 22,461 | $10.40 M |