Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.430
+0.100 (4.29%)
At close: Aug 28, 2026
Cloopen Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 4,225 |
| Jul 1, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 664 |
| Jun 30, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.97% | 587 |
| Jun 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 753 |
| Jun 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 644 |
| Jun 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 680 |
| Jun 24, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 604 |
| Jun 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | 413 |
| Jun 22, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 3,577 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 269 |
| Jun 17, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 1,806 |
| Jun 16, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | - | 470 |
| Jun 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 666 |
| Jun 12, 2026 | 2.01 | 2.01 | 1.96 | 2.01 | 2.01 | -2.43% | 2,543 |