Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
1.200
+0.050 (4.35%)
May 29, 2025, 1:47 PM EDT
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 3,467 |
| Apr 8, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 8.33% | 7,586 |
| Apr 7, 2025 | 1.24 | 1.24 | 1.10 | 1.20 | 1.20 | -3.23% | 2,981 |
| Apr 4, 2025 | 1.01 | 1.25 | 1.01 | 1.24 | 1.24 | -8.82% | 33,200 |
| Apr 3, 2025 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | 0.74% | 53,609 |
| Apr 2, 2025 | 1.36 | 1.50 | 0.25 | 1.35 | 1.35 | -3.57% | 3,654 |
| Apr 1, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 9,765 |
| Mar 31, 2025 | 1.40 | 1.51 | 1.35 | 1.45 | 1.45 | 3.57% | 16,409 |
| Mar 28, 2025 | 1.10 | 1.55 | 1.10 | 1.40 | 1.40 | 27.27% | 35,759 |
| Mar 27, 2025 | 1.15 | 1.18 | 1.05 | 1.10 | 1.10 | 6.80% | 5,406 |
| Mar 26, 2025 | 1.00 | 1.20 | 1.00 | 1.03 | 1.03 | 3.00% | 62,257 |
| Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,942 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 5,278 |
| Mar 21, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 2.11% | 6,098 |