Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.190
+0.040 (1.86%)
At close: Mar 27, 2026
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 1,251 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -4.02% | 7,301 |
| Mar 24, 2026 | 2.30 | 2.30 | 2.11 | 2.24 | 2.24 | 6.67% | 9,038 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 474 |
| Mar 20, 2026 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | 2.33% | 7,822 |
| Mar 19, 2026 | 2.22 | 2.22 | 2.10 | 2.15 | 2.15 | -6.11% | 968 |
| Mar 18, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 146 |
| Mar 17, 2026 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | - | 15,213 |
| Mar 16, 2026 | 2.25 | 2.34 | 1.60 | 2.30 | 2.30 | 9.52% | 120,202 |
| Mar 13, 2026 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 92,907 |
| Mar 12, 2026 | 2.09 | 2.20 | 2.09 | 2.10 | 2.10 | 5.00% | 9,286 |
| Mar 11, 2026 | 1.98 | 2.10 | 1.98 | 2.00 | 2.00 | 5.82% | 20,937 |
| Mar 10, 2026 | 1.87 | 2.00 | 1.67 | 1.89 | 1.89 | - | 30,499 |
| Mar 9, 2026 | 2.00 | 2.00 | 1.80 | 1.89 | 1.89 | 21.15% | 1,546 |
| Mar 6, 2026 | 2.09 | 2.09 | 1.56 | 1.56 | 1.56 | -1.89% | 1,268 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 590 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 371 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 246 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -26.67% | 305 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 12,243 |
| Feb 26, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -4.76% | 2,111 |
| Feb 25, 2026 | 1.51 | 2.10 | 1.51 | 2.10 | 2.10 | 40.00% | 21,284 |
| Feb 24, 2026 | 2.10 | 2.10 | 1.43 | 1.50 | 1.50 | -28.57% | 30,404 |
| Feb 23, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 2.69% | 3,839 |
| Feb 20, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 8.20% | 2,358 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.50% | 255 |
| Feb 18, 2026 | 1.75 | 2.10 | 1.75 | 2.00 | 2.00 | 14.29% | 3,013 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -16.67% | 598 |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,324 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,477 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 10,579 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 449 |
| Feb 9, 2026 | 1.89 | 2.12 | 1.75 | 2.10 | 2.10 | 10.53% | 22,416 |
| Feb 6, 2026 | 2.10 | 2.18 | 1.90 | 1.90 | 1.90 | -9.52% | 20,807 |
| 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 |