Cloopen Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.88	2.88	2.81	2.85	2.85	-0.35%	10,213
Oct 29, 2026	2.80	2.91	2.80	2.86	2.86	13.04%	48,150
Oct 28, 2026	2.58	2.59	2.53	2.53	2.53	-1.94%	5,979
Oct 27, 2026	2.52	2.58	2.52	2.58	2.58	2.79%	1,037
Oct 26, 2026	2.58	2.58	2.51	2.51	2.51	-	4,029
Oct 23, 2026	2.54	2.54	2.51	2.51	2.51	-2.71%	4,904
Oct 22, 2026	2.55	2.58	2.55	2.58	2.58	1.98%	3,094
Oct 21, 2026	2.52	2.53	2.52	2.53	2.53	-	1,264
Oct 20, 2026	2.52	2.60	2.52	2.53	2.53	0.40%	6,180
Oct 19, 2026	2.53	2.55	2.51	2.52	2.52	-0.40%	2,385
Oct 16, 2026	2.51	2.55	2.51	2.53	2.53	0.80%	4,589
Oct 15, 2026	2.50	2.55	2.50	2.51	2.51	0.40%	2,835
Oct 14, 2026	2.52	2.59	2.50	2.50	2.50	-	1,829
Oct 13, 2026	2.53	2.53	2.50	2.50	2.50	-1.96%	13,205
Oct 12, 2026	2.54	2.55	2.54	2.55	2.55	0.79%	830
Oct 9, 2026	2.53	2.53	2.53	2.53	2.53	-	1,324
Oct 8, 2026	2.50	2.53	2.50	2.53	2.53	0.40%	7,552
Oct 7, 2026	2.52	2.52	2.52	2.52	2.52	0.40%	268
Oct 6, 2026	2.51	2.51	2.51	2.51	2.51	-	2,456
Oct 5, 2026	2.51	2.55	2.51	2.51	2.51	-1.57%	2,435
Oct 2, 2026	2.51	2.62	2.50	2.55	2.55	-	41,794
Oct 1, 2026	2.55	2.55	2.55	2.55	2.55	1.59%	2,405
Sep 30, 2026	2.51	2.52	2.51	2.51	2.51	-	10,340
Sep 29, 2026	2.50	2.52	2.50	2.51	2.51	-0.40%	9,096
Sep 28, 2026	2.62	2.62	2.52	2.52	2.52	-4.91%	2,858
Sep 25, 2026	2.64	2.65	2.64	2.65	2.65	2.71%	691
Sep 24, 2026	2.52	2.65	2.52	2.58	2.58	2.38%	3,016
Sep 23, 2026	2.55	2.56	2.52	2.52	2.52	-0.40%	6,165
Sep 22, 2026	2.56	2.60	2.53	2.53	2.53	-2.69%	11,145
Sep 21, 2026	2.60	2.60	2.60	2.60	2.60	-	492
Sep 18, 2026	2.49	2.60	2.49	2.60	2.60	5.69%	3,358
Sep 17, 2026	2.45	2.47	2.45	2.46	2.46	-	8,364
Sep 16, 2026	2.50	2.50	2.46	2.46	2.46	-2.38%	6,371
Sep 15, 2026	2.52	2.52	2.52	2.52	2.52	-0.40%	525
Sep 14, 2026	2.53	2.53	2.53	2.53	2.53	1.61%	2,795
Sep 11, 2026	2.45	2.50	2.45	2.49	2.49	0.81%	6,245
Sep 10, 2026	2.46	2.47	2.46	2.47	2.47	0.82%	2,237
Sep 9, 2026	2.46	2.50	2.45	2.45	2.45	-	18,835
Sep 8, 2026	2.44	2.45	2.44	2.45	2.45	-1.21%	734
Sep 4, 2026	2.23	2.48	2.23	2.48	2.48	1.22%	316
Sep 3, 2026	2.45	2.50	2.44	2.45	2.45	1.24%	19,791
Sep 2, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	16,561
Sep 1, 2026	2.43	2.49	2.42	2.44	2.44	0.83%	17,277
Aug 31, 2026	2.40	2.44	2.40	2.42	2.42	-0.41%	20,632
Aug 28, 2026	2.32	2.43	2.32	2.43	2.43	4.29%	1,413
Aug 27, 2026	2.28	2.38	2.28	2.33	2.33	2.64%	2,539
Aug 26, 2026	2.32	2.32	2.27	2.27	2.27	-2.16%	4,606
Aug 25, 2026	2.30	2.32	2.30	2.32	2.32	-2.11%	296
Aug 24, 2026	2.24	2.40	2.24	2.37	2.37	3.04%	5,209
Aug 21, 2026	2.30	2.30	2.18	2.30	2.30	7.98%	10,658