Tianci International, Inc. (CIIT)
NASDAQ: CIIT · Real-Time Price · USD
0.7962
-0.0108 (-1.34%)
At close: Oct 8, 2025, 4:00 PM EDT
0.7146
-0.0816 (-10.25%)
After-hours: Oct 8, 2025, 7:47 PM EDT
Tianci International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.81 | 0.84 | 0.77 | 0.79 | - | -2.06% | 202,791 |
| Oct 7, 2025 | 0.68 | 0.82 | 0.65 | 0.81 | 0.81 | 16.32% | 366,494 |
| Oct 6, 2025 | 0.63 | 0.72 | 0.60 | 0.69 | 0.69 | 9.43% | 349,004 |
| Oct 3, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 3.93% | 14,421 |
| Oct 2, 2025 | 0.55 | 0.63 | 0.55 | 0.61 | 0.61 | 9.14% | 109,472 |
| Oct 1, 2025 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 0.18% | 81,661 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 0.83% | 52,206 |
| Sep 29, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -6.20% | 104,989 |
| Sep 26, 2025 | 0.63 | 0.63 | 0.52 | 0.59 | 0.59 | -1.70% | 199,135 |
| Sep 25, 2025 | 0.72 | 0.72 | 0.59 | 0.60 | 0.60 | -9.06% | 130,719 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.43% | 173,466 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | -6.68% | 36,533 |
| Sep 22, 2025 | 0.70 | 0.76 | 0.67 | 0.74 | 0.74 | 2.76% | 124,355 |
| Sep 19, 2025 | 0.81 | 0.81 | 0.71 | 0.72 | 0.72 | -13.37% | 88,530 |
| Sep 18, 2025 | 0.90 | 0.92 | 0.81 | 0.83 | 0.83 | -10.62% | 84,722 |
| Sep 17, 2025 | 0.97 | 0.99 | 0.90 | 0.93 | 0.93 | -8.83% | 132,265 |
| Sep 16, 2025 | 0.81 | 1.05 | 0.80 | 1.02 | 1.02 | 14.61% | 380,072 |
| Sep 15, 2025 | 0.78 | 0.94 | 0.70 | 0.89 | 0.89 | 5.45% | 547,097 |
| Sep 12, 2025 | 0.75 | 1.24 | 0.71 | 0.84 | 0.84 | 15.71% | 2,514,381 |
| Sep 11, 2025 | 0.77 | 0.98 | 0.58 | 0.73 | 0.73 | -18.87% | 208,492 |
| Sep 10, 2025 | 0.77 | 0.92 | 0.61 | 0.90 | 0.90 | 14.23% | 427,637 |
| Sep 9, 2025 | 0.73 | 0.80 | 0.65 | 0.79 | 0.79 | 21.15% | 353,122 |
| Sep 8, 2025 | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -7.20% | 18,545 |
| Sep 5, 2025 | 0.65 | 0.83 | 0.59 | 0.70 | 0.70 | 9.15% | 140,529 |
| Sep 4, 2025 | 0.55 | 0.65 | 0.51 | 0.64 | 0.64 | 14.35% | 76,608 |
| Sep 3, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -8.07% | 48,457 |
| Sep 2, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -5.78% | 18,437 |
| Aug 29, 2025 | 0.80 | 0.80 | 0.62 | 0.65 | 0.65 | -4.79% | 23,313 |
| Aug 28, 2025 | 0.73 | 0.80 | 0.67 | 0.68 | 0.68 | -5.56% | 105,337 |
| Aug 27, 2025 | 0.76 | 0.79 | 0.66 | 0.72 | 0.72 | -10.00% | 68,642 |
| Aug 26, 2025 | 0.83 | 0.89 | 0.75 | 0.80 | 0.80 | -6.98% | 46,629 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -13.13% | 34,737 |
| Aug 22, 2025 | 0.92 | 0.99 | 0.88 | 0.99 | 0.99 | 6.45% | 45,085 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -3.12% | 26,349 |
| Aug 20, 2025 | 1.02 | 1.02 | 0.84 | 0.96 | 0.96 | -4.95% | 8,696 |
| Aug 19, 2025 | 0.86 | 1.03 | 0.86 | 1.01 | 1.01 | 6.32% | 11,901 |
| Aug 18, 2025 | 0.89 | 0.96 | 0.85 | 0.95 | 0.95 | 5.40% | 22,655 |
| Aug 15, 2025 | 0.87 | 0.91 | 0.80 | 0.90 | 0.90 | 3.84% | 6,918 |
| Aug 14, 2025 | 0.86 | 1.03 | 0.83 | 0.87 | 0.87 | 3.31% | 39,707 |
| Aug 13, 2025 | 0.88 | 0.92 | 0.81 | 0.84 | 0.84 | -5.60% | 175,713 |
| Aug 12, 2025 | 0.91 | 0.91 | 0.80 | 0.89 | 0.89 | -1.11% | 4,399 |
| Aug 11, 2025 | 0.93 | 1.12 | 0.90 | 0.90 | 0.90 | -5.03% | 24,037 |
| Aug 8, 2025 | 0.99 | 1.08 | 0.87 | 0.95 | 0.95 | -0.54% | 231,916 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.85 | 0.95 | 0.95 | -7.50% | 88,173 |
| Aug 6, 2025 | 0.96 | 1.04 | 0.76 | 1.03 | 1.03 | 0.98% | 141,450 |
| Aug 5, 2025 | 1.00 | 1.04 | 0.88 | 1.02 | 1.02 | -2.86% | 238,322 |
| Aug 4, 2025 | 0.96 | 1.05 | 0.77 | 1.05 | 1.05 | - | 152,419 |
| Aug 1, 2025 | 1.02 | 1.06 | 0.93 | 1.05 | 1.05 | -0.94% | 61,786 |
| Jul 31, 2025 | 1.01 | 1.12 | 0.97 | 1.06 | 1.06 | 7.07% | 40,762 |
| Jul 30, 2025 | 0.98 | 1.03 | 0.93 | 0.99 | 0.99 | -1.00% | 16,583 |