Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
1.100
+0.080 (7.84%)
Apr 22, 2025, 4:00 PM EDT
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 0.07 | 0.95 | 0.07 | 0.95 | 0.95 | 2.15% | 10,284 |
| Mar 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 1,261 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 127 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 16,660 |
| Mar 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,085 |
| Mar 13, 2025 | 0.08 | 0.86 | 0.08 | 0.86 | 0.86 | 2.38% | 4,010 |
| Mar 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 539 |
| Mar 11, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 5.00% | 691 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,156 |
| Mar 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 2,336 |
| Mar 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 2,561 |
| Mar 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 20,396 |
| Mar 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 981 |
| Feb 28, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 3,078 |
| Feb 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 26, 2025 | 0.31 | 0.70 | 0.31 | 0.70 | 0.70 | - | 4,128 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 3,715 |
| Feb 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,409 |
| Feb 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 35,844 |
| Feb 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 4,972 |
| Feb 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,262 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 753 |
| Feb 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,361 |
| Feb 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 15,235 |
| Feb 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 1,202 |
| Feb 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 38 |
| Feb 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 529 |