Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.100
0.00 (0.00%)
At close: Feb 5, 2026
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,486 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 5,845 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 16,686 |
| Feb 2, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | - | 696 |
| Jan 30, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | - | 11,783 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,377 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 10,095 |
| Jan 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4,092 |
| Jan 26, 2026 | 2.00 | 2.05 | 1.90 | 2.05 | 2.05 | - | 6,992 |
| Jan 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 616 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,129 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 476 |
| Jan 20, 2026 | 1.50 | 2.17 | 1.50 | 2.10 | 2.10 | - | 5,185 |
| Jan 16, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 7.69% | 3,898 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 27,348 |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,657 |
| Jan 13, 2026 | 1.80 | 2.15 | 1.80 | 2.10 | 2.10 | -1.41% | 3,593 |
| Jan 12, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 3.90% | 815 |
| Jan 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.82% | 240 |
| Jan 8, 2026 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 10.00% | 28,074 |
| Jan 7, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,325 |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,144 |
| Jan 5, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 5,950 |
| Jan 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,435 |
| Dec 31, 2025 | 1.94 | 2.22 | 1.94 | 1.98 | 1.98 | - | 17,371 |
| Dec 30, 2025 | 1.90 | 2.02 | 1.90 | 1.98 | 1.98 | 1.54% | 19,531 |
| Dec 29, 2025 | 1.25 | 2.02 | 1.25 | 1.95 | 1.95 | 2.63% | 20,424 |
| Dec 26, 2025 | 1.76 | 2.00 | 1.76 | 1.90 | 1.90 | 8.57% | 9,751 |
| Dec 24, 2025 | 2.00 | 2.22 | 1.26 | 1.75 | 1.75 | -7.89% | 40,376 |
| Dec 23, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | -4.52% | 4,104 |
| Dec 22, 2025 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 13,181 |
| Dec 19, 2025 | 1.62 | 2.20 | 1.62 | 1.96 | 1.96 | -2.00% | 33,803 |
| Dec 18, 2025 | 1.83 | 2.00 | 1.61 | 2.00 | 2.00 | 9.29% | 12,048 |
| Dec 17, 2025 | 1.75 | 2.05 | 1.75 | 1.83 | 1.83 | -1.08% | 244,474 |
| Dec 16, 2025 | 1.82 | 1.88 | 1.51 | 1.85 | 1.85 | 2.78% | 83,254 |
| Dec 15, 2025 | 1.71 | 1.80 | 1.40 | 1.80 | 1.80 | 5.88% | 35,112 |
| Dec 12, 2025 | 1.47 | 1.70 | 1.47 | 1.70 | 1.70 | 21.43% | 14,231 |
| Dec 11, 2025 | 1.51 | 1.65 | 1.31 | 1.40 | 1.40 | -6.67% | 7,384 |
| Dec 10, 2025 | 1.69 | 1.70 | 1.50 | 1.50 | 1.50 | -9.09% | 19,612 |
| Dec 9, 2025 | 1.60 | 1.71 | 1.60 | 1.65 | 1.65 | 12.24% | 52,878 |
| Dec 8, 2025 | 1.53 | 1.71 | 1.46 | 1.47 | 1.47 | -3.92% | 117,898 |
| Dec 5, 2025 | 1.58 | 1.70 | 1.52 | 1.53 | 1.53 | -3.16% | 25,635 |
| Dec 4, 2025 | 1.52 | 1.60 | 1.28 | 1.58 | 1.58 | 5.33% | 190,653 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 436 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | - | 2,970 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 782 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,530 |
| Nov 26, 2025 | 1.50 | 1.65 | 1.26 | 1.40 | 1.40 | -8.50% | 17,575 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -9.20% | 406 |
| Nov 24, 2025 | 1.65 | 1.70 | 1.25 | 1.69 | 1.69 | 2.12% | 47,430 |