Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
1.080
0.00 (0.00%)
Oct 7, 2025, 3:28 PM EDT
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 3,590 |
| Sep 23, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 16,959 |
| Sep 22, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -8.00% | 6,523 |
| Sep 19, 2025 | 0.85 | 1.25 | 0.85 | 1.25 | 1.25 | -3.85% | 10,475 |
| Sep 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 342 |
| Sep 17, 2025 | 1.24 | 1.47 | 1.24 | 1.30 | 1.30 | -3.70% | 7,658 |
| Sep 16, 2025 | 1.20 | 1.40 | 1.20 | 1.35 | 1.35 | 3.85% | 9,717 |
| Sep 15, 2025 | 0.51 | 1.36 | 0.51 | 1.30 | 1.30 | -7.14% | 16,054 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -7.89% | 10,495 |
| Sep 11, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 8,364 |
| Sep 10, 2025 | 1.40 | 1.50 | 1.35 | 1.40 | 1.40 | 3.70% | 7,027 |
| Sep 9, 2025 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | - | 4,174 |
| Sep 8, 2025 | 1.46 | 1.46 | 1.01 | 1.35 | 1.35 | -6.90% | 7,160 |
| Sep 5, 2025 | 1.50 | 1.54 | 1.40 | 1.45 | 1.45 | - | 6,660 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 11.54% | 2,385 |
| Sep 3, 2025 | 0.99 | 1.30 | 0.99 | 1.30 | 1.30 | -17.72% | 775 |
| Sep 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 167 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,801 |
| Aug 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 30,700 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 911 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 62 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 7,996 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 600 |
| Aug 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 551 |
| Aug 20, 2025 | 1.50 | 1.55 | 1.35 | 1.35 | 1.35 | 82.43% | 11,362 |
| Aug 19, 2025 | 1.55 | 1.55 | 0.74 | 0.74 | 0.74 | -51.32% | 34,100 |
| Aug 18, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 1,193 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,987 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 4,233 |
| 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 |