Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
1.350
-0.100 (-6.90%)
Sep 8, 2025, 3:54 PM EDT
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | - | -3.45% | 299 |
| Sep 5, 2025 | 1.50 | 1.54 | 1.40 | 1.45 | 1.45 | - | 6,660 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 11.54% | 2,385 |
| Sep 3, 2025 | 0.99 | 1.30 | 0.99 | 1.30 | 1.30 | -17.72% | 775 |
| Sep 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 167 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,801 |
| Aug 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 30,700 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 911 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 62 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 7,996 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 600 |
| Aug 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 551 |
| Aug 20, 2025 | 1.50 | 1.55 | 1.35 | 1.35 | 1.35 | 82.43% | 11,362 |
| Aug 19, 2025 | 1.55 | 1.55 | 0.74 | 0.74 | 0.74 | -51.32% | 34,100 |
| Aug 18, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,193 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,987 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 4,233 |
| Aug 12, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 16,398 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 12,913 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -15.66% | 1,393 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,824 |
| Aug 6, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 3,824 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 9,124 |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,319 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 43 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1,045 |
| Jul 30, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | 1,713 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 669 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 13,902 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 4,761 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 10,310 |
| Jul 23, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 50,013 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 28,321 |
| Jul 21, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 13,038 |
| Jul 18, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 13,860 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 5,142 |
| Jul 15, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 2,967 |
| Jul 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 13,316 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 10,116 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 2.40% | 5,338 |
| Jul 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 33,794 |
| Jul 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | - | 19,980 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 67 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 23 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,533 |
| Jul 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 8,580 |
| Jun 30, 2025 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | 4.35% | 29,771 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 1,237 |