Cloopen Group Holding Limited (RAASY)
OTCMKTS · Delayed Price · Currency is USD
2.020
0.00 (0.00%)
Jul 21, 2026, 2:11 PM EST
Cloopen Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -1.90% | 12,107 |
| Jun 9, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -0.47% | 4,924 |
| Jun 8, 2026 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | -0.94% | 3,083 |
| 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 |