Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
0.0705
+0.0005 (0.71%)
Nov 21, 2024, 4:00 PM EST
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 3,613 |
| Nov 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -86.00% | 1,070 |
| Nov 19, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,404 |
| Nov 18, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,204 |
| Nov 15, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6,204 |
| Nov 14, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 33 |
| Nov 13, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,045 |
| Nov 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 11, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 66 |
| Nov 8, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,330 |
| Nov 7, 2024 | 0.07 | 0.50 | 0.07 | 0.50 | 0.50 | - | 33,611 |
| Nov 6, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 556 |
| Nov 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 556 |
| Nov 1, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 12,262 |
| Oct 31, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 900.00% | 27,981 |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -42.86% | 1,532 |
| Oct 29, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 9.37% | 1,460 |
| Oct 28, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 930 |
| Oct 25, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 713 |
| Oct 24, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Oct 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 211 |
| Oct 22, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 1,299 |
| Oct 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4 |
| Oct 18, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.00% | 626 |
| Oct 17, 2024 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.17% | 788 |
| Oct 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 203 |
| Oct 15, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33 |
| Oct 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -90.00% | 1,118 |
| Oct 11, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.00% | 6,066 |
| Oct 10, 2024 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -75.21% | 408 |
| Oct 9, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 35 |
| Oct 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.83% | 783 |
| Oct 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -92.00% | 1,456 |
| Oct 4, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Oct 3, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Oct 2, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 9 |
| Oct 1, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 30, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2 |
| Sep 27, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,092 |
| Sep 26, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 31,756 |
| Sep 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,741 |
| Sep 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,533 |
| Sep 23, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 20, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.00% | 5,055 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -97.07% | 148 |
| Sep 18, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,189 |
| Sep 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,189 |
| Sep 16, 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 7.69% | 17,537 |
| Sep 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,711 |
| Sep 12, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 78 |
| Sep 11, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 7,518 |
| Sep 10, 2024 | 0.02 | 0.60 | 0.02 | 0.60 | 0.60 | - | 6,278 |
| Sep 9, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 19,725 |
| Sep 6, 2024 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 17,549 |
| Sep 5, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22 |
| Sep 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,745 |
| Sep 3, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 19,923 |
| Aug 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 7,853 |
| Aug 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 3,373 |
| Aug 28, 2024 | 0.45 | 0.55 | 0.02 | 0.02 | 0.02 | -95.00% | 51,717 |
| Aug 27, 2024 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 100.00% | 54,873 |
| Aug 26, 2024 | 0.02 | 0.20 | 0.02 | 0.20 | 0.20 | 900.00% | 26,993 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 273 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -86.21% | 760 |
| Aug 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 17 |
| Aug 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 625.00% | 172 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,568 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 159 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.86% | 333 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.09% | 168 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 43.75% | 403 |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 67 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 266.97% | 499 |
| Aug 5, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 990.00% | 879 |
| Aug 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 376 |
| Aug 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 63 |
| Jul 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 32 |
| Jul 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1 |
| Jul 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50 |
| Jul 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 26 |
| Jul 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.80% | 343 |
| Jul 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4 |
| Jul 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,864 |
| Jul 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 82 |
| Jul 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,091 |
| Jul 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -80.00% | 1,855 |
| Jul 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15 |
| Jul 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2024 | 0.05 | 0.25 | 0.05 | 0.25 | 0.25 | 41.00% | 652 |
| Jul 9, 2024 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | -97.00% | 380 |
| Jul 8, 2024 | 0.00 | 0.25 | 0.00 | 0.02 | 0.02 | -92.16% | 1,033 |
| Jul 5, 2024 | 0.00 | 0.26 | 0.00 | 0.26 | 0.26 | 127.00% | 798 |
| Jul 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 148 |