Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.600
+0.140 (5.69%)
At close: Sep 18, 2026
Cloopen Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | 0.47% | 5,283 |
| Aug 19, 2026 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | 0.47% | 2,495 |
| Aug 18, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.86% | 13,284 |
| Aug 17, 2026 | 2.11 | 2.15 | 2.10 | 2.15 | 2.15 | - | 7,967 |
| Aug 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,065 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | 2.38% | 2,700 |
| Aug 10, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 1.45% | 6,110 |
| Aug 7, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 481 |
| Aug 6, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 10,922 |
| Aug 5, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 214 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | 0.49% | 1,245 |
| Aug 3, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.48% | 576 |
| Jul 31, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01% | 208 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 279 |
| Jul 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 7,650 |
| Jul 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 589 |
| Jul 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 1,000 |
| Jul 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 846 |
| Jul 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 805 |
| Jul 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 126 |
| Jul 17, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 2,299 |
| Jul 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 172 |
| Jul 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 161 |
| Jul 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 431 |
| Jul 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 341 |
| Jul 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 2,893 |
| Jul 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 190 |
| Jul 8, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 1,531 |
| Jul 7, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 911 |
| Jul 6, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | -0.49% | 2,845 |