Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.050 (-3.16%)
At close: Dec 5, 2025
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.70 | 1.52 | 1.53 | 1.53 | -3.16% | 25,635 |
| Dec 4, 2025 | 1.52 | 1.60 | 1.28 | 1.58 | 1.58 | 5.33% | 190,653 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 436 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | - | 2,970 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 782 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 13,530 |
| Nov 26, 2025 | 1.50 | 1.65 | 1.26 | 1.40 | 1.40 | -8.50% | 17,575 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -9.20% | 406 |
| Nov 24, 2025 | 1.65 | 1.70 | 1.25 | 1.69 | 1.69 | 2.12% | 47,430 |
| Nov 21, 2025 | 1.50 | 1.65 | 1.30 | 1.65 | 1.65 | 32.00% | 107,275 |
| Nov 20, 2025 | 1.34 | 1.60 | 1.23 | 1.25 | 1.25 | 0.81% | 8,783 |
| Nov 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 3,231 |
| Nov 18, 2025 | 1.20 | 1.53 | 1.20 | 1.24 | 1.24 | - | 5,004 |
| Nov 17, 2025 | 1.50 | 1.58 | 1.24 | 1.24 | 1.24 | 0.81% | 32,102 |
| Nov 14, 2025 | 1.35 | 1.58 | 1.11 | 1.23 | 1.23 | -8.89% | 26,971 |
| Nov 13, 2025 | 1.31 | 1.50 | 1.31 | 1.35 | 1.35 | 4.65% | 8,174 |
| Nov 11, 2025 | 1.27 | 1.65 | 1.27 | 1.29 | 1.29 | 1.57% | 104,940 |
| Nov 10, 2025 | 1.12 | 1.50 | 1.12 | 1.27 | 1.27 | 5.83% | 44,468 |
| Nov 7, 2025 | 1.50 | 1.50 | 1.20 | 1.20 | 1.20 | 3.45% | 42,550 |
| Nov 6, 2025 | 1.49 | 1.50 | 1.15 | 1.16 | 1.16 | 0.87% | 16,829 |
| Nov 5, 2025 | 1.48 | 1.50 | 1.15 | 1.15 | 1.15 | -0.86% | 54,613 |
| Nov 4, 2025 | 1.15 | 1.42 | 1.15 | 1.16 | 1.16 | - | 8,192 |
| Nov 3, 2025 | 1.24 | 1.48 | 1.15 | 1.16 | 1.16 | -6.83% | 10,364 |
| Oct 31, 2025 | 1.10 | 1.44 | 1.10 | 1.25 | 1.25 | 12.16% | 5,535 |
| Oct 30, 2025 | 1.10 | 1.30 | 0.82 | 1.11 | 1.11 | -9.76% | 7,286 |
| Oct 29, 2025 | 1.23 | 1.37 | 1.23 | 1.23 | 1.23 | 2.50% | 5,664 |
| Oct 28, 2025 | 1.50 | 1.50 | 1.20 | 1.20 | 1.20 | -20.00% | 20,489 |
| Oct 27, 2025 | 1.05 | 1.50 | 1.05 | 1.50 | 1.50 | 20.00% | 66,129 |
| Oct 24, 2025 | 1.10 | 1.48 | 1.10 | 1.25 | 1.25 | -8.76% | 25,155 |
| Oct 23, 2025 | 1.24 | 1.45 | 1.01 | 1.37 | 1.37 | 10.48% | 53,645 |
| Oct 22, 2025 | 1.16 | 1.26 | 0.87 | 1.24 | 1.24 | 6.90% | 60,019 |
| Oct 21, 2025 | 1.20 | 1.40 | 1.15 | 1.16 | 1.16 | 28.89% | 65,585 |
| Oct 20, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | - | 7,364 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 485 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 946 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -19.35% | 2,052 |
| Oct 14, 2025 | 0.82 | 1.24 | 0.82 | 1.24 | 1.24 | -4.62% | 1,164 |
| Oct 13, 2025 | 0.90 | 1.30 | 0.90 | 1.30 | 1.30 | - | 2,410 |
| Oct 10, 2025 | 1.26 | 1.50 | 0.82 | 1.30 | 1.30 | 8.33% | 121,906 |
| Oct 9, 2025 | 1.08 | 1.30 | 0.36 | 1.20 | 1.20 | 11.11% | 317,076 |
| Oct 8, 2025 | 0.85 | 1.08 | 0.85 | 1.08 | 1.08 | - | 7,237 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,434 |
| Oct 6, 2025 | 1.17 | 1.17 | 0.85 | 1.08 | 1.08 | -1.82% | 3,944 |
| Oct 3, 2025 | 0.72 | 1.12 | 0.72 | 1.10 | 1.10 | - | 8,206 |
| Oct 2, 2025 | 0.85 | 1.20 | 0.85 | 1.10 | 1.10 | - | 7,666 |
| Oct 1, 2025 | 1.02 | 1.25 | 1.00 | 1.10 | 1.10 | - | 7,865 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 533 |
| Sep 29, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 1,726 |
| Sep 26, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 34,215 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 1,053 |