Cloopen Group Holding Limited
RAASYOTCTechnology● Active
$2.09
$-0.04(-1.88%)
Market Cap$110266425
P/E Ratio—
52W High$2.52
52W Low$0.15
Cloopen Group Holding Limited（RAASY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
raasy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.18
Nov 15, 2022
-34.3% from here
5-Year Low5Y
$0.0000
Jan 6, 2025
+208999.9K% from low
IPO Priceadj.
$3.09
Nov 10, 2022
-32.4% since IPO
1 Year Ago
$1.00
Jun 9, 2025
+109.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RAASY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.09 | $2.11 | $2.08 | $2.09 | $2.09 | 3K | +0.00% |
| Jun 5, 2026 | $2.09 | $2.16 | $2.08 | $2.13 | $2.13 | 20K | +1.91% |
| Jun 4, 2026 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 3K | +1.94% |
| Jun 3, 2026 | $2.06 | $2.10 | $2.05 | $2.10 | $2.10 | 5K | +1.94% |
| Jun 2, 2026 | $2.06 | $2.07 | $2.06 | $2.06 | $2.06 | 4K | +0.00% |
| Jun 1, 2026 | $2.01 | $2.03 | $2.01 | $2.03 | $2.03 | 7K | +1.00% |
| May 29, 2026 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 7K | -0.99% |
| May 28, 2026 | $2.09 | $2.09 | $2.03 | $2.03 | $2.03 | 1K | -2.87% |
| May 27, 2026 | $2.03 | $2.09 | $2.03 | $2.09 | $2.09 | 1K | +2.96% |
| May 26, 2026 | $2.01 | $2.10 | $2.01 | $2.09 | $2.09 | 3K | +3.98% |
| May 22, 2026 | $1.61 | $2.10 | $1.61 | $2.10 | $2.10 | 12K | +30.43% |
| May 21, 2026 | $2.01 | $2.30 | $2.01 | $2.20 | $2.20 | 5K | +9.45% |
| May 20, 2026 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 7K | -2.22% |
| May 19, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 9K | +0.00% |
| May 18, 2026 | $2.31 | $2.31 | $2.20 | $2.20 | $2.20 | 20K | -4.76% |
| May 15, 2026 | $2.20 | $2.35 | $2.20 | $2.30 | $2.30 | 1K | +4.55% |
| May 14, 2026 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 6K | +0.00% |
| May 13, 2026 | $2.20 | $2.21 | $2.20 | $2.20 | $2.20 | 4K | +0.00% |
| May 12, 2026 | $2.48 | $2.52 | $2.11 | $2.35 | $2.35 | 35K | -5.24% |
| May 11, 2026 | $1.35 | $1.90 | $1.35 | $1.41 | $1.41 | 15K | +4.44% |
Showing 1–20 of 736 records
Annual Stock Price Performance · RAASY
Jan 1 → Dec 31 · 5 years2026+5.6%$1.98 → $2.09
+5.6%
2025+890.0%$0.20 → $1.98
+890.0%
2024-87.8%$0.90 → $0.11
-87.8%
2023-59.8%$2.24 → $0.90
-59.8%
2022-27.5%$2.91 → $2.11
-27.5%
Best Year2025 · +890.0%
Worst Year2024 · -87.8%
Positive Years2 / 5
Avg Annual Return+144.1%
5Y Total Return-28.2%
5Y CAGR~-6.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in RAASY?
If you invested $1,000 in RAASY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$676
Total Return-32.4%
CAGR~-9.3% / yr
Profit$-324
Based on Nov 10, 2022 · $3.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cloopen Group Holding Limited（RAASY）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $2.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RAASY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RAASY 历史股价FMP 日线复权 OHLCV