Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
1.560
-0.030 (-1.89%)
At close: Mar 6, 2026
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.09 | 2.09 | 1.56 | 1.56 | 1.56 | -1.89% | 1,268 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 590 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 371 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 246 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -26.67% | 305 |
| Feb 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 12,243 |
| Feb 26, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -4.76% | 2,111 |
| Feb 25, 2026 | 1.51 | 2.10 | 1.51 | 2.10 | 2.10 | 40.00% | 21,284 |
| Feb 24, 2026 | 2.10 | 2.10 | 1.43 | 1.50 | 1.50 | -28.57% | 30,404 |
| Feb 23, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 2.69% | 3,839 |
| Feb 20, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 8.20% | 2,358 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.50% | 255 |
| Feb 18, 2026 | 1.75 | 2.10 | 1.75 | 2.00 | 2.00 | 14.29% | 3,013 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -16.67% | 598 |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,324 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,477 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 10,579 |
| Feb 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 449 |
| Feb 9, 2026 | 1.89 | 2.12 | 1.75 | 2.10 | 2.10 | 10.53% | 22,416 |
| Feb 6, 2026 | 2.10 | 2.18 | 1.90 | 1.90 | 1.90 | -9.52% | 20,807 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,486 |
| Feb 4, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 5,845 |
| Feb 3, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | - | 16,686 |
| Feb 2, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | - | 696 |
| Jan 30, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | - | 11,783 |
| Jan 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 6,377 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 10,095 |
| Jan 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4,092 |
| Jan 26, 2026 | 2.00 | 2.05 | 1.90 | 2.05 | 2.05 | - | 6,992 |
| Jan 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 616 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,129 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 476 |
| Jan 20, 2026 | 1.50 | 2.17 | 1.50 | 2.10 | 2.10 | - | 5,185 |
| Jan 16, 2026 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | 7.69% | 3,898 |
| Jan 15, 2026 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -7.14% | 27,348 |
| Jan 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,657 |
| Jan 13, 2026 | 1.80 | 2.15 | 1.80 | 2.10 | 2.10 | -1.41% | 3,593 |
| Jan 12, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 3.90% | 815 |
| Jan 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.82% | 240 |
| Jan 8, 2026 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 10.00% | 28,074 |
| Jan 7, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | - | 1,325 |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,144 |
| Jan 5, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 5,950 |
| Jan 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,435 |
| Dec 31, 2025 | 1.94 | 2.22 | 1.94 | 1.98 | 1.98 | - | 17,371 |
| Dec 30, 2025 | 1.90 | 2.02 | 1.90 | 1.98 | 1.98 | 1.54% | 19,531 |
| Dec 29, 2025 | 1.25 | 2.02 | 1.25 | 1.95 | 1.95 | 2.63% | 20,424 |
| Dec 26, 2025 | 1.76 | 2.00 | 1.76 | 1.90 | 1.90 | 8.57% | 9,751 |
| Dec 24, 2025 | 2.00 | 2.22 | 1.26 | 1.75 | 1.75 | -7.89% | 40,376 |
| Dec 23, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | -4.52% | 4,104 |