Skip to main content
Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
0.400
+0.359 (873.24%)
Jan 22, 2025, 10:05 AM EST

Cloopen Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.040.040.040.040.04-90
Jan 17, 20250.040.040.040.040.04-93
Jan 16, 20250.040.040.040.040.04-33
Jan 15, 20250.140.140.040.040.04-2.14%679
Jan 14, 20250.040.040.040.040.04-1
Jan 13, 20250.040.040.040.040.0431.25%213
Jan 10, 20250.030.030.030.030.03-246
Jan 8, 20250.030.030.030.030.03-20.00%200
Jan 7, 20250.040.040.020.040.04100.00%111,651
Jan 6, 202500.0200.020.02-94.74%1,714
Jan 3, 20250.380.380.380.380.3890.00%7,517
Jan 2, 20250.200.200.200.200.2081.82%640
Dec 31, 20240.100.110.020.110.1137.50%4,413
Dec 30, 202400.0800.080.0860.00%23,862
Dec 27, 20240.050.050.050.050.05-300
Dec 26, 20240.050.050.050.050.05-1,590
Dec 24, 202400000-20
Dec 23, 202400000-159
Dec 20, 202400000-100.00%214
Dec 19, 20240.500.500.500.500.50455.56%939
Dec 18, 20240.090.090.090.090.09-145
Dec 17, 20240.090.090.090.090.09-25.12%172
Dec 16, 20240.120.120.120.120.128.19%4,481
Dec 13, 20240.110.110.110.110.11-79.04%20,505
Dec 12, 20240.530.530.530.530.53429.47%16,186
Dec 11, 20240.100.100.100.100.1025.12%5,242
Dec 10, 20240.080.080.080.080.08-86.67%207
Dec 9, 20240.600.600.600.600.60674.19%15,191
Dec 6, 20240.080.080.080.080.08-87.08%3,401
Dec 5, 20240.600.600.600.600.60-127
Dec 4, 20240.600.600.600.600.605.26%6,712
Dec 3, 20240.570.570.570.570.57-2
Dec 2, 20240.070.570.070.570.575.56%3,068
Nov 29, 20240.540.540.540.540.54-2
Nov 27, 20240.540.540.540.540.54-43
Nov 26, 20240.540.540.540.540.54980.00%2,374
Nov 25, 20240.050.050.050.050.05-90.74%506
Nov 22, 20240.540.540.540.540.54665.96%22,074
Nov 21, 20240.070.070.070.070.070.71%3,613
Nov 20, 20240.070.070.070.070.07-86.00%1,070
Nov 19, 20240.500.500.500.500.50-3,404
Nov 18, 20240.500.500.500.500.50-6,204
Nov 15, 20240.500.500.500.500.50-6,204
Nov 14, 20240.500.500.500.500.50-33
Nov 13, 20240.500.500.500.500.50-4,045
Nov 12, 20240.500.500.500.500.50--
Nov 11, 20240.500.500.500.500.50-66
Nov 8, 20240.500.500.500.500.50-1,330
Nov 7, 20240.070.500.070.500.50-33,611
Nov 6, 20240.500.500.500.500.50-556
Nov 5, 20240.500.500.500.500.50--
Nov 4, 20240.500.500.500.500.50-556
Nov 1, 20240.500.500.500.500.50-12,262
Oct 31, 20240.500.500.500.500.50900.00%27,981
Oct 30, 20240.050.050.050.050.05-42.86%1,532
Oct 29, 20240.070.090.070.090.099.37%1,460
Oct 28, 20240.070.080.070.080.0823.08%930
Oct 25, 20240.070.070.070.070.078.33%713
Oct 24, 20240.060.060.060.060.06-1
Oct 23, 20240.060.060.060.060.0620.00%211
Oct 22, 20240.050.060.050.050.05-28.57%1,299
Oct 21, 20240.070.070.070.070.07-4
Oct 18, 20240.060.070.060.070.0712.00%626
Oct 17, 20240.060.060.050.060.064.17%788
Oct 16, 20240.060.060.060.060.06-203
Oct 15, 20240.060.060.060.060.06-33
Oct 14, 20240.060.060.060.060.06-90.00%1,118
Oct 11, 20240.600.600.600.600.603.00%6,066
Oct 10, 20240.060.060.020.020.02-75.21%408
Oct 9, 20240.060.060.060.060.06-35
Oct 8, 20240.060.060.060.060.060.83%783
Oct 7, 20240.060.060.060.060.06-92.00%1,456
Oct 4, 20240.750.750.750.750.75-1
Oct 3, 20240.750.750.750.750.75-1
Oct 2, 20240.750.750.750.750.75-9
Oct 1, 20240.750.750.750.750.75--
Sep 30, 20240.750.750.750.750.75-2
Sep 27, 20240.750.750.750.750.75-1,092
Sep 26, 20240.750.750.750.750.757.14%31,756
Sep 25, 20240.700.700.700.700.70-1,741
Sep 24, 20240.700.700.700.700.70-3,533
Sep 23, 20240.700.700.700.700.70--
Sep 20, 20240.700.700.700.700.703.00%5,055
Sep 19, 20240.020.020.020.020.02-97.07%148
Sep 18, 20240.700.700.700.700.70-1,189
Sep 17, 20240.700.700.700.700.70-1,189
Sep 16, 20240.690.700.690.700.707.69%17,537
Sep 13, 20240.650.650.650.650.65-4,711
Sep 12, 20240.650.650.650.650.65-78
Sep 11, 20240.600.650.600.650.658.33%7,518
Sep 10, 20240.020.600.020.600.60-6,278
Sep 9, 20240.600.600.600.600.609.09%19,725
Sep 6, 20240.500.550.500.550.5510.00%17,549
Sep 5, 20240.500.500.500.500.50-22
Sep 4, 20240.500.500.500.500.50-1,745
Sep 3, 20240.500.500.500.500.5025.00%19,923
Aug 30, 20240.400.400.400.400.4033.33%7,853
Aug 29, 20240.300.300.300.300.301.00%3,373
Aug 28, 20240.450.550.020.020.02-95.00%51,717
Aug 27, 20240.300.400.300.400.40100.00%54,873