Cloopen Group Holding Limited (RAASY)
OTCMKTS
· Delayed Price · Currency is USD
0.700
0.00 (0.00%)
Sep 25, 2024, 11:38 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,741 |
| Sep 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 3,533 |
| Sep 20, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,055 |
| Sep 19, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.00% | 15,973 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -97.07% | 148 |
| Sep 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,189 |
| Sep 16, 2024 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 7.69% | 17,537 |
| Sep 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,711 |
| Sep 11, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 7,518 |
| Sep 10, 2024 | 0.02 | 0.60 | 0.02 | 0.60 | 0.60 | - | 6,278 |
| Sep 9, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 19,725 |
| Sep 6, 2024 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 17,549 |
| Sep 4, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,745 |
| Sep 3, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 19,923 |
| Aug 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 7,853 |
| Aug 29, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 3,373 |
| Aug 28, 2024 | 0.45 | 0.55 | 0.02 | 0.02 | 0.02 | -95.00% | 51,717 |
| Aug 27, 2024 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 100.00% | 54,873 |
| Aug 26, 2024 | 0.02 | 0.20 | 0.02 | 0.20 | 0.20 | 900.00% | 26,993 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 273 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.00% | 760 |
| Aug 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.66% | 16 |
| Aug 15, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 625.00% | 172 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,568 |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 159 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.97% | 333 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.08% | 168 |
| Aug 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.00% | 403 |
| Aug 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 263.64% | 499 |
| Aug 5, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 879 |
| Aug 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 376 |
| Jul 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.80% | 343 |
| Jul 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,864 |
| Jul 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,091 |
| Jul 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -80.00% | 1,855 |
| Jul 10, 2024 | 0.05 | 0.25 | 0.05 | 0.25 | 0.25 | 41.00% | 652 |
| Jul 9, 2024 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | -97.00% | 380 |
| Jul 8, 2024 | 0.00 | 0.25 | 0.00 | 0.02 | 0.02 | -92.16% | 1,033 |
| Jul 5, 2024 | 0.00 | 0.26 | 0.00 | 0.26 | 0.26 | 127.00% | 798 |
| Jul 2, 2024 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | -99.96% | 30,148 |
| Jun 28, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 860.00% | 216 |
| Jun 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -89.58% | 1,278 |
| Jun 17, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 384.85% | 109 |
| Jun 12, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -50.38% | 404 |
| Jun 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 185.00% | 210 |
| Jun 5, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -85.71% | 2,359 |
| Jun 4, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 653.85% | 100 |
| May 28, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 30.00% | 950 |
| May 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -94.32% | 226 |
| May 22, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.00% | 345 |
| May 21, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 322 |
| May 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 440 |
| May 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 429 |
| May 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 724 |
| May 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -87.50% | 691 |
| May 13, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 79.00% | 22,555 |
| May 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.88% | 334 |
| May 8, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11,753 |
| May 7, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 39.00% | 33,964 |
| May 6, 2024 | 0.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 619 |
| May 1, 2024 | 0.57 | 0.60 | 0 | 0 | 0 | -100.00% | 29,918 |
| Apr 30, 2024 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 2,073 |
| Apr 29, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 5,747 |
| Apr 26, 2024 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 21,220 |
| Apr 25, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,397 |
| Apr 22, 2024 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 3,041 |
| Apr 19, 2024 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 4,219 |
| Apr 18, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 14,347 |
| Apr 17, 2024 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 33,026 |
| Apr 15, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 101 |
| Apr 12, 2024 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 15,192 |
| Apr 10, 2024 | 0.25 | 0.30 | 0 | 0 | 0 | -100.00% | 20,252 |
| Apr 9, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 629 |
| Apr 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,388 |
| Apr 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 1, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,450 |
| Mar 28, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 246 |
| Mar 27, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,085 |
| Mar 25, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 5,020 |
| Mar 22, 2024 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 14,216 |
| Mar 21, 2024 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -18.12% | 34,275 |
| Mar 20, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.30% | 20,187 |
| Mar 19, 2024 | 0.00 | 0.20 | 0.00 | 0.20 | 0.20 | 9.00% | 54,071 |
| Mar 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 871 |
| Mar 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,914 |
| Mar 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 683 |
| Mar 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 893 |
| Mar 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,013 |
| Mar 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,056 |
| Mar 8, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 100 |
| Mar 7, 2024 | 0 | 0.00 | 0 | 0.00 | 0.00 | - | 735 |
| Mar 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 514 |
| Mar 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 361 |
| Mar 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,574 |
| Feb 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,140 |
| Feb 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 438 |
| Feb 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 557 |
| Feb 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 545 |
| Feb 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,347 |