OTC Link
Datos históricos de Cloopen Group Holding Limited
Cloopen Group Holding Limited · RAASY
$2.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:23 UTC
- Variación en el periodo
- +94.62%
- Máximo
- US$2.65
- 24 de septiembre de 2026
- Mínimo
- US$0.82
- 10 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 0.00% | 1,324 |
| 8 oct 2026 | 2.50 | 2.53 | 2.50 | 2.53 | +0.40% | 7,552 |
| 7 oct 2026 | 2.52 | 2.52 | 2.52 | 2.52 | +0.40% | 268 |
| 6 oct 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | 2,456 |
| 5 oct 2026 | 2.51 | 2.55 | 2.51 | 2.51 | −1.57% | 2,435 |
| 2 oct 2026 | 2.51 | 2.62 | 2.50 | 2.55 | 0.00% | 41,937 |
| 1 oct 2026 | 2.55 | 2.55 | 2.55 | 2.55 | +1.59% | 2,405 |
| 30 sep 2026 | 2.51 | 2.52 | 2.51 | 2.51 | 0.00% | 10,340 |
| 29 sep 2026 | 2.50 | 2.52 | 2.50 | 2.51 | −0.40% | 9,096 |
| 28 sep 2026 | 2.62 | 2.62 | 2.52 | 2.52 | −4.91% | 2,858 |
| 25 sep 2026 | 2.64 | 2.65 | 2.64 | 2.65 | +2.71% | 691 |
| 24 sep 2026 | 2.52 | 2.65 | 2.52 | 2.58 | +2.38% | 3,016 |
| 23 sep 2026 | 2.55 | 2.56 | 2.52 | 2.52 | −0.40% | 6,165 |
| 22 sep 2026 | 2.56 | 2.60 | 2.53 | 2.53 | −2.69% | 11,145 |
| 21 sep 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 498 |
| 18 sep 2026 | 2.49 | 2.60 | 2.49 | 2.60 | +5.69% | 3,358 |
| 17 sep 2026 | 2.45 | 2.47 | 2.45 | 2.46 | 0.00% | 8,364 |
| 16 sep 2026 | 2.50 | 2.50 | 2.46 | 2.46 | −2.38% | 6,372 |
| 15 sep 2026 | 2.52 | 2.52 | 2.52 | 2.52 | −0.40% | 525 |
| 14 sep 2026 | 2.53 | 2.53 | 2.53 | 2.53 | +1.61% | 2,795 |
| 11 sep 2026 | 2.45 | 2.50 | 2.45 | 2.49 | +0.81% | 7,248 |
| 10 sep 2026 | 2.46 | 2.47 | 2.46 | 2.47 | +0.82% | 2,237 |
| 9 sep 2026 | 2.46 | 2.50 | 2.45 | 2.45 | 0.00% | 18,839 |
| 8 sep 2026 | 2.44 | 2.45 | 2.44 | 2.45 | −1.21% | 742 |
| 4 sep 2026 | 2.23 | 2.48 | 2.23 | 2.48 | +1.22% | 316 |
| 3 sep 2026 | 2.45 | 2.50 | 2.44 | 2.45 | +1.24% | 19,791 |
| 2 sep 2026 | 2.44 | 2.44 | 2.42 | 2.42 | −0.82% | 16,561 |
| 1 sep 2026 | 2.43 | 2.49 | 2.42 | 2.44 | +0.83% | 17,277 |
| 31 ago 2026 | 2.40 | 2.44 | 2.40 | 2.42 | −0.41% | 20,639 |
| 28 ago 2026 | 2.32 | 2.43 | 2.32 | 2.43 | +4.29% | 1,513 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.