5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-71.12%
3 MONTH PERFORMANCE
-79.54%
6 MONTH PERFORMANCE
-93.29%
YEAR-TO-DATE PERFORMANCE
-78.95%
1 YEAR PERFORMANCE
-99.71%
Erayak Power Solution Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.83 | $0.80 (-3.82%) | $0.83 | $0.75 | 230.61 K | $174.76 K |
| 02/13/2026 | $0.90 | $0.92 (2.32%) | $0.93 | $0.85 | 3.59 M | $211.76 K |
| 02/12/2026 | $0.89 | $0.92 (3.19%) | $0.92 | $0.85 | 118.80 K | $212.24 K |
| 02/11/2026 | $0.90 | $0.92 (2.74%) | $0.92 | $0.82 | 193.11 K | $212.63 K |
| 02/10/2026 | $0.96 | $0.93 (-3.04%) | $0.98 | $0.90 | 251.82 K | $214.03 K |
| 02/09/2026 | $1.01 | $0.96 (-5.44%) | $1.22 | $0.89 | 1.11 M | $219.62 K |
| 02/06/2026 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 235.70 K | $229.95 K |
| 02/05/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.90 | 239.31 K | $232.25 K |
| 02/04/2026 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.00 | 370.40 K | $239.14 K |
| 02/03/2026 | $1.31 | $1.19 (-9.16%) | $1.31 | $1.13 | 425.80 K | $273.64 K |
| 02/02/2026 | $1.25 | $1.33 (6.4%) | $1.37 | $1.22 | 459.02 K | $305.83 K |
| 01/30/2026 | $1.35 | $1.44 (6.67%) | $1.65 | $1.34 | 2.38 M | $331.12 K |
| 01/29/2026 | $1.50 | $1.38 (-8%) | $1.51 | $1.33 | 468.20 K | $317.33 K |
| 01/28/2026 | $1.62 | $1.50 (-7.41%) | $1.64 | $1.41 | 1.03 M | $344.92 K |
| 01/27/2026 | $1.48 | $1.50 (1.35%) | $1.59 | $1.40 | 706.70 K | $344.92 K |
| 01/26/2026 | $1.49 | $1.46 (-2.01%) | $1.60 | $1.40 | 1.04 M | $335.72 K |
| 01/23/2026 | $2.55 | $1.80 (-29.41%) | $2.57 | $1.39 | 24.48 M | $413.90 K |
| 01/22/2026 | $2.74 | $2.73 (-0.36%) | $2.95 | $2.39 | 14.90 M | $627.75 K |
| 01/21/2026 | $2.70 | $2.40 (-11.11%) | $2.74 | $2.35 | 160.11 K | $551.87 K |
| 01/20/2026 | $2.68 | $2.71 (1.12%) | $2.85 | $2.47 | 172.02 K | $623.15 K |
| 01/16/2026 | $3.13 | $2.77 (-11.5%) | $3.13 | $2.63 | 544.30 K | $636.95 K |
| 01/15/2026 | $3.32 | $3.93 (18.37%) | $4.20 | $3.24 | 5.23 M | $903.69 K |
| 01/14/2026 | $3.36 | $3.32 (-1.19%) | $3.46 | $3.27 | 18.26 K | $763.42 K |
| 01/13/2026 | $3.70 | $3.46 (-6.49%) | $3.70 | $3.41 | 18.60 K | $795.61 K |
| 01/12/2026 | $3.81 | $3.63 (-4.72%) | $3.81 | $3.55 | 18.58 K | $834.70 K |
| 01/09/2026 | $3.72 | $3.72 (0%) | $3.84 | $3.67 | 13.32 K | $855.40 K |
| 01/08/2026 | $3.81 | $3.66 (-3.94%) | $3.88 | $3.63 | 16.53 K | $841.60 K |
| 01/07/2026 | $3.77 | $3.83 (1.59%) | $3.95 | $3.74 | 26.43 K | $880.69 K |
| 01/06/2026 | $3.86 | $3.77 (-2.33%) | $3.98 | $3.38 | 45.52 K | $866.90 K |
| 01/05/2026 | $4.02 | $3.83 (-4.73%) | $4.02 | $3.60 | 22.90 K | $880.69 K |
| 01/02/2026 | $4.00 | $4.03 (0.75%) | $4.04 | $3.80 | 31.70 K | $926.68 K |
| 12/31/2025 | $3.70 | $3.80 (2.7%) | $3.86 | $3.68 | 9.97 K | $873.79 K |
| 12/30/2025 | $3.86 | $3.65 (-5.44%) | $3.90 | $3.64 | 24.00 K | $839.30 K |
| 12/29/2025 | $3.92 | $3.81 (-2.81%) | $4.15 | $3.80 | 19.40 K | $876.09 K |
| 12/26/2025 | $4.17 | $4.04 (-3.12%) | $4.18 | $3.69 | 19.40 K | $928.98 K |
| 12/24/2025 | $4.20 | $4.31 (2.62%) | $4.36 | $4.20 | 4.50 K | $991.07 K |
| 12/23/2025 | $4.36 | $4.20 (-3.67%) | $4.36 | $4.20 | 5.68 K | $965.77 K |
| 12/22/2025 | $4.43 | $4.34 (-2.03%) | $4.44 | $4.20 | 8.12 K | $997.97 K |
| 12/19/2025 | $4.20 | $4.43 (5.48%) | $4.50 | $4.11 | 22.30 K | $1.02 M |
| 12/18/2025 | $4.01 | $4.05 (1%) | $4.20 | $3.95 | 14.03 K | $931.28 K |
| 12/17/2025 | $4.09 | $4.06 (-0.73%) | $4.24 | $4.05 | 19.60 K | $933.58 K |
| 12/16/2025 | $4.10 | $4.09 (-0.24%) | $4.27 | $3.65 | 30.80 K | $940.48 K |
| 12/15/2025 | $4.49 | $4.10 (-8.69%) | $4.50 | $4.01 | 26.00 K | $942.78 K |
| 12/12/2025 | $4.73 | $4.63 (-2.11%) | $4.82 | $3.93 | 28.61 K | $1.06 M |
| 12/11/2025 | $5.18 | $4.74 (-8.49%) | $5.18 | $4.72 | 24.90 K | $1.09 M |
| 12/10/2025 | $5.62 | $5.20 (-7.47%) | $5.62 | $4.92 | 67.22 K | $1.20 M |
| 12/09/2025 | $4.86 | $5.54 (13.99%) | $5.55 | $4.50 | 103.60 K | $1.27 M |
| 12/08/2025 | $4.21 | $4.61 (9.5%) | $4.68 | $4.19 | 101.00 K | $1.06 M |
| 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 |
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.
