Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.130
+0.030 (1.43%)
At close: Jun 5, 2026
Cloopen Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | 1.43% | 20,358 |
| Jun 4, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 3,340 |
| Jun 3, 2026 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 1.94% | 5,340 |
| Jun 2, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | 1.48% | 4,187 |
| Jun 1, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.00% | 7,244 |
| May 29, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 6,833 |
| May 28, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -2.87% | 1,397 |
| May 27, 2026 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | - | 1,234 |
| May 26, 2026 | 2.01 | 2.10 | 2.01 | 2.09 | 2.09 | -0.48% | 2,998 |
| May 22, 2026 | 1.61 | 2.10 | 1.61 | 2.10 | 2.10 | -4.55% | 12,026 |
| May 21, 2026 | 2.01 | 2.30 | 2.01 | 2.20 | 2.20 | - | 5,156 |
| May 20, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | - | 6,790 |
| May 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 9,408 |
| May 18, 2026 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -4.35% | 20,153 |
| May 15, 2026 | 2.20 | 2.35 | 2.20 | 2.30 | 2.30 | 4.55% | 1,007 |
| May 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5,988 |
| May 13, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -6.38% | 4,424 |
| May 12, 2026 | 2.48 | 2.52 | 2.11 | 2.35 | 2.35 | 66.67% | 35,240 |
| May 11, 2026 | 1.35 | 1.90 | 1.35 | 1.41 | 1.41 | 4.44% | 15,273 |
| May 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 880 |
| May 7, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 14.41% | 141,881 |
| May 6, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 936 |
| May 5, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 2,132 |
| May 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -4.76% | 528 |
| May 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 697 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | 219 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.27 | 1.27 | 1.27 | -15.33% | 6,720 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -18.92% | 2,223 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 921 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 317 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,885 |
| Apr 21, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 7,000 |
| Apr 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.50% | 537 |
| Apr 17, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 2.56% | 1,282 |
| Apr 16, 2026 | 1.95 | 2.19 | 1.95 | 1.95 | 1.95 | - | 2,006 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -14.47% | 182 |
| Apr 13, 2026 | 1.95 | 2.29 | 1.95 | 2.28 | 2.28 | 20.00% | 4,440 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -11.63% | 212 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 1,034 |
| Apr 8, 2026 | 2.25 | 2.25 | 2.10 | 2.10 | 2.10 | - | 969 |
| Apr 7, 2026 | 2.10 | 2.25 | 2.10 | 2.10 | 2.10 | - | 885 |
| Apr 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 838 |
| Apr 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 895 |
| Mar 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | 245 |
| Mar 30, 2026 | 2.10 | 2.20 | 2.10 | 2.11 | 2.11 | -3.65% | 5,667 |
| Mar 27, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.86% | 1,251 |
| Mar 25, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -4.02% | 7,301 |
| Mar 24, 2026 | 2.30 | 2.30 | 2.11 | 2.24 | 2.24 | 6.67% | 9,038 |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 474 |
| Mar 20, 2026 | 2.15 | 2.30 | 2.15 | 2.20 | 2.20 | 2.33% | 7,822 |