Tianci International, Inc. (CIIT)
NASDAQ: CIIT · Real-Time Price · USD
1.050
-0.180 (-14.63%)
At close: Jul 18, 2025, 4:00 PM
1.060
+0.010 (0.95%)
After-hours: Jul 18, 2025, 6:33 PM EDT
Tianci International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.21 | 1.21 | 0.98 | 1.05 | 1.05 | -14.63% | 155,636 |
| Jul 17, 2025 | 1.17 | 1.27 | 1.11 | 1.23 | 1.23 | 7.89% | 169,053 |
| Jul 16, 2025 | 1.08 | 1.15 | 1.05 | 1.14 | 1.14 | - | 75,892 |
| Jul 15, 2025 | 1.06 | 1.20 | 1.04 | 1.14 | 1.14 | -0.87% | 94,468 |
| Jul 14, 2025 | 1.18 | 1.28 | 1.12 | 1.15 | 1.15 | -8.73% | 334,197 |
| Jul 11, 2025 | 1.16 | 1.28 | 1.10 | 1.26 | 1.26 | 4.56% | 169,300 |
| Jul 10, 2025 | 1.25 | 1.29 | 1.14 | 1.21 | 1.21 | -2.43% | 171,224 |
| Jul 9, 2025 | 0.95 | 1.26 | 0.91 | 1.24 | 1.24 | 31.80% | 250,712 |
| Jul 8, 2025 | 0.69 | 0.98 | 0.64 | 0.94 | 0.94 | 38.02% | 329,304 |
| Jul 7, 2025 | 0.68 | 0.70 | 0.56 | 0.68 | 0.68 | -5.56% | 67,795 |
| Jul 3, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 6.50% | 108,755 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.60 | 0.68 | 0.68 | -1.86% | 195,067 |
| Jul 1, 2025 | 0.79 | 0.79 | 0.67 | 0.69 | 0.69 | -10.68% | 148,721 |
| Jun 30, 2025 | 1.95 | 1.98 | 0.63 | 0.77 | 0.77 | -59.15% | 1,390,548 |
| Jun 27, 2025 | 2.01 | 2.03 | 1.81 | 1.89 | 1.89 | -6.22% | 381,228 |
| Jun 26, 2025 | 2.07 | 2.10 | 1.71 | 2.01 | 2.01 | -3.37% | 312,078 |
| Jun 25, 2025 | 2.12 | 2.19 | 2.00 | 2.08 | 2.08 | -2.80% | 319,191 |
| Jun 24, 2025 | 2.22 | 2.22 | 1.96 | 2.14 | 2.14 | -1.83% | 313,132 |
| Jun 23, 2025 | 2.28 | 2.28 | 1.95 | 2.18 | 2.18 | -2.24% | 292,324 |
| Jun 20, 2025 | 2.20 | 2.37 | 2.08 | 2.23 | 2.23 | 1.83% | 192,128 |
| Jun 18, 2025 | 2.35 | 2.57 | 1.98 | 2.19 | 2.19 | -6.41% | 892,252 |
| Jun 17, 2025 | 2.42 | 2.57 | 2.04 | 2.34 | 2.34 | -0.43% | 630,191 |
| Jun 16, 2025 | 2.42 | 2.49 | 2.30 | 2.35 | 2.35 | -1.26% | 179,216 |
| Jun 13, 2025 | 2.40 | 2.50 | 2.22 | 2.38 | 2.38 | -3.64% | 22,977 |
| Jun 12, 2025 | 2.48 | 2.48 | 2.16 | 2.47 | 2.47 | -0.40% | 30,588 |
| Jun 11, 2025 | 2.48 | 2.49 | 2.37 | 2.48 | 2.48 | - | 14,570 |
| Jun 10, 2025 | 2.40 | 2.49 | 2.05 | 2.48 | 2.48 | 3.33% | 23,158 |
| Jun 9, 2025 | 2.35 | 2.40 | 2.28 | 2.40 | 2.40 | 6.19% | 23,674 |
| Jun 6, 2025 | 2.25 | 2.49 | 2.10 | 2.26 | 2.26 | 6.60% | 52,926 |
| Jun 5, 2025 | 2.16 | 2.25 | 2.05 | 2.12 | 2.12 | - | 34,766 |
| Jun 4, 2025 | 1.80 | 2.15 | 1.80 | 2.12 | 2.12 | 0.95% | 65,931 |
| Jun 3, 2025 | 1.84 | 2.10 | 1.77 | 2.10 | 2.10 | 7.69% | 9,288 |
| Jun 2, 2025 | 1.60 | 2.11 | 1.60 | 1.95 | 1.95 | -2.50% | 8,066 |
| May 30, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | -4.31% | 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 |