Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.030 (2.04%)
Aug 13, 2025, 1:59 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2.04% | 3,975 |
| 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 |
| Jun 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 24,603 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 51,034 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 6,539 |
| 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 | - | - |