Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
1.050
+0.050 (5.00%)
Jun 24, 2025, 9:30 AM EDT
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 603 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 50,924 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,253 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 40,892 |
| Jun 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 222 |
| Jun 13, 2025 | 0.75 | 0.95 | 0.75 | 0.90 | 0.90 | 130.77% | 843 |
| Jun 12, 2025 | 0.25 | 0.54 | 0.25 | 0.39 | 0.39 | -58.95% | 861 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.15 | 0.95 | 0.95 | -5.00% | 17,470 |
| Jun 10, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | - | 685 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -9.09% | 1,773 |
| Jun 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 201 |
| Jun 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 30 |
| May 29, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 8,579 |
| May 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 13,610 |
| May 27, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 15.78% | 11,953 |
| May 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.63% | 499 |
| May 22, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 10.00% | 13,209 |
| May 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 33 |
| May 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 19, 2025 | 1.00 | 1.00 | 0.15 | 1.00 | 1.00 | 53.85% | 825 |
| May 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -40.91% | 232 |
| May 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 2,780 |
| May 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,447 |
| May 13, 2025 | 1.00 | 1.00 | 0.11 | 1.00 | 1.00 | -4.76% | 551 |
| May 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 199 |
| May 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 55 |
| May 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 70 |
| May 5, 2025 | 1.00 | 1.28 | 1.00 | 1.05 | 1.05 | -19.23% | 1,679 |
| May 2, 2025 | 1.00 | 1.30 | 1.00 | 1.30 | 1.30 | 30.00% | 2,629 |
| May 1, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 1,917 |
| Apr 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 81 |
| Apr 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 119 |
| Apr 28, 2025 | 1.10 | 1.10 | 0.25 | 1.01 | 1.01 | -7.34% | 1,242 |
| Apr 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 915 |
| Apr 24, 2025 | 1.09 | 1.09 | 0.25 | 1.09 | 1.09 | -0.91% | 813 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 810 |
| Apr 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.84% | 505 |
| Apr 21, 2025 | 1.55 | 1.55 | 1.01 | 1.02 | 1.02 | -34.19% | 2,536 |
| Apr 17, 2025 | 1.00 | 1.60 | 1.00 | 1.55 | 1.55 | 3.33% | 37,155 |
| Apr 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,386 |
| Apr 15, 2025 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 2.04% | 31,540 |
| Apr 14, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 3,081 |
| Apr 11, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 43,636 |
| Apr 10, 2025 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | 7.69% | 9,752 |