Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
1.450
+0.050 (3.57%)
Mar 31, 2025, 3:59 PM EST
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.40 | 1.51 | 1.35 | 1.45 | 1.45 | 3.57% | 16,409 |
| Mar 28, 2025 | 1.10 | 1.55 | 1.10 | 1.40 | 1.40 | 27.27% | 35,759 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.05 | 1.10 | 1.10 | 6.80% | 5,406 |
| Mar 26, 2025 | 1.00 | 1.20 | 1.00 | 1.03 | 1.03 | 3.00% | 62,257 |
| Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,942 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 5,278 |
| Mar 21, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 2.11% | 6,098 |
| Mar 20, 2025 | 0.07 | 0.95 | 0.07 | 0.95 | 0.95 | 2.15% | 10,284 |
| Mar 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 1,261 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 127 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 16,660 |
| Mar 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,085 |
| Mar 13, 2025 | 0.08 | 0.86 | 0.08 | 0.86 | 0.86 | 2.38% | 4,010 |
| Mar 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 539 |
| Mar 11, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 691 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,156 |
| Mar 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 2,336 |
| Mar 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 2,561 |
| Mar 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 20,396 |
| Mar 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 981 |
| Feb 28, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 3,078 |
| Feb 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 26, 2025 | 0.31 | 0.70 | 0.31 | 0.70 | 0.70 | - | 4,128 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 3,715 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,409 |
| Feb 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 35,844 |
| Feb 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 4,972 |
| Feb 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,262 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 753 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,361 |
| Feb 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 15,235 |
| Feb 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 1,202 |
| Feb 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 38 |
| Feb 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 529 |
| Feb 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,690 |
| Feb 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 8.00% | 4,167 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 81 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 877 |
| Jan 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,289 |
| Jan 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 26 |
| Jan 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 2,004 |
| Jan 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 917 |
| Jan 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,013 |
| Jan 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 9,871 |
| Jan 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,987 |
| Jan 22, 2025 | 0.05 | 0.40 | 0.05 | 0.40 | 0.40 | 873.24% | 15,313 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 90 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 93 |