Tianci International, Inc. (CIIT)
NASDAQ: CIIT · Real-Time Price · USD
1.855
-0.235 (-11.24%)
May 30, 2025, 4:00 PM - Market closed
Tianci International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.85 | 2.00 | 1.85 | 1.86 | - | -11.24% | 4,675 |
| May 29, 2025 | 2.01 | 2.10 | 1.82 | 2.09 | 2.09 | 8.85% | 20,547 |
| May 28, 2025 | 1.92 | 1.98 | 1.80 | 1.92 | 1.92 | -3.18% | 10,658 |
| May 27, 2025 | 1.89 | 1.98 | 1.70 | 1.98 | 1.98 | 1.43% | 5,013 |
| May 23, 2025 | 1.91 | 2.09 | 1.84 | 1.96 | 1.96 | 2.89% | 131,429 |
| May 22, 2025 | 1.95 | 1.95 | 1.86 | 1.90 | 1.90 | -2.06% | 23,021 |
| May 21, 2025 | 1.98 | 1.98 | 1.80 | 1.94 | 1.94 | 4.30% | 70,031 |
| May 20, 2025 | 1.79 | 2.07 | 1.79 | 1.86 | 1.86 | 4.49% | 3,683 |
| May 19, 2025 | 2.02 | 2.07 | 1.70 | 1.78 | 1.78 | -14.42% | 38,279 |
| May 16, 2025 | 2.01 | 2.20 | 1.99 | 2.08 | 2.08 | -3.26% | 10,169 |
| May 15, 2025 | 2.25 | 2.25 | 2.05 | 2.15 | 2.15 | -3.15% | 38,013 |
| May 14, 2025 | 1.95 | 2.30 | 1.95 | 2.22 | 2.22 | 14.43% | 21,112 |
| May 13, 2025 | 2.20 | 2.21 | 1.94 | 1.94 | 1.94 | -8.92% | 16,254 |
| May 12, 2025 | 2.07 | 2.20 | 1.98 | 2.13 | 2.13 | -3.18% | 222,347 |
| May 9, 2025 | 2.35 | 2.35 | 2.00 | 2.20 | 2.20 | -14.40% | 163,454 |
| May 8, 2025 | 2.51 | 2.57 | 2.23 | 2.57 | 2.57 | 6.20% | 62,777 |
| May 7, 2025 | 2.38 | 2.76 | 2.25 | 2.42 | 2.42 | -6.56% | 449,925 |
| May 6, 2025 | 2.38 | 2.59 | 1.92 | 2.59 | 2.59 | 6.15% | 174,548 |
| May 5, 2025 | 2.41 | 2.59 | 2.16 | 2.44 | 2.44 | -2.40% | 153,008 |
| May 2, 2025 | 2.61 | 2.61 | 2.11 | 2.50 | 2.50 | 4.60% | 172,747 |
| May 1, 2025 | 2.52 | 2.93 | 2.28 | 2.39 | 2.39 | -8.08% | 214,588 |
| Apr 30, 2025 | 2.66 | 2.69 | 2.38 | 2.60 | 2.60 | -3.35% | 132,127 |
| Apr 29, 2025 | 2.57 | 2.84 | 2.48 | 2.69 | 2.69 | -0.52% | 12,553 |
| Apr 28, 2025 | 2.59 | 2.75 | 2.41 | 2.70 | 2.70 | -1.67% | 22,214 |
| Apr 25, 2025 | 2.85 | 2.87 | 2.60 | 2.75 | 2.75 | -4.51% | 51,788 |
| Apr 24, 2025 | 2.89 | 2.89 | 2.73 | 2.88 | 2.88 | 1.41% | 19,333 |
| Apr 23, 2025 | 2.71 | 2.84 | 2.52 | 2.84 | 2.84 | 3.27% | 186,845 |
| Apr 22, 2025 | 2.90 | 2.90 | 2.55 | 2.75 | 2.75 | 0.55% | 57,086 |
| Apr 21, 2025 | 2.89 | 2.89 | 2.39 | 2.74 | 2.74 | -1.62% | 272,920 |
| Apr 17, 2025 | 2.76 | 2.84 | 2.23 | 2.78 | 2.78 | - | 109,428 |
| Apr 16, 2025 | 2.69 | 2.85 | 2.69 | 2.78 | 2.78 | -0.36% | 17,561 |
| Apr 15, 2025 | 3.00 | 3.00 | 2.60 | 2.79 | 2.79 | -7.71% | 85,318 |
| Apr 14, 2025 | 2.76 | 3.15 | 2.71 | 3.02 | 3.02 | 9.93% | 128,522 |
| Apr 11, 2025 | 2.69 | 2.99 | 2.55 | 2.75 | 2.75 | 5.77% | 218,122 |
| Apr 10, 2025 | 3.30 | 3.47 | 2.30 | 2.60 | 2.60 | -35.00% | 315,250 |
| Apr 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2 |
| Apr 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Apr 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Mar 27, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | - | 900 |
| Mar 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 24, 2025 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 14.29% | 1,484 |
| Mar 21, 2025 | 3.94 | 4.00 | 3.50 | 3.50 | 3.50 | 54.19% | 1,494 |
| Mar 20, 2025 | 2.27 | 3.94 | 2.27 | 2.27 | 2.27 | -43.25% | 750 |