Tianci International, Inc. (CIIT)
NASDAQ: CIIT · Real-Time Price · USD
1.480
+0.020 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
1.500
+0.020 (1.35%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Tianci International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.60 | 1.37 | 1.48 | 1.48 | 1.37% | 33,001 |
| Apr 27, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 12,809 |
| Apr 24, 2026 | 1.46 | 1.50 | 1.36 | 1.48 | 1.48 | 2.07% | 149,520 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.38 | 1.45 | 1.45 | -3.33% | 56,872 |
| Apr 22, 2026 | 1.51 | 1.58 | 1.43 | 1.50 | 1.50 | -1.96% | 41,945 |
| Apr 21, 2026 | 1.61 | 1.64 | 1.53 | 1.53 | 1.53 | -6.71% | 45,835 |
| Apr 20, 2026 | 1.63 | 1.78 | 1.61 | 1.64 | 1.64 | -5.75% | 61,553 |
| Apr 17, 2026 | 1.55 | 1.79 | 1.49 | 1.74 | 1.74 | 10.13% | 372,032 |
| Apr 16, 2026 | 1.64 | 1.70 | 1.45 | 1.58 | 1.58 | -0.63% | 475,175 |
| Apr 15, 2026 | 1.67 | 1.82 | 1.39 | 1.59 | 1.59 | 15.22% | 19,792,275 |
| Apr 14, 2026 | 1.34 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 19,992 |
| Apr 13, 2026 | 1.45 | 1.47 | 1.26 | 1.37 | 1.37 | -9.87% | 141,645 |
| Apr 10, 2026 | 1.58 | 1.64 | 1.52 | 1.52 | 1.52 | -3.80% | 10,057 |
| Apr 9, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -3.66% | 8,055 |
| Apr 8, 2026 | 1.60 | 1.65 | 1.36 | 1.64 | 1.64 | 1.86% | 35,188 |
| Apr 7, 2026 | 1.64 | 1.78 | 1.60 | 1.61 | 1.61 | -5.85% | 45,882 |
| Apr 6, 2026 | 1.55 | 1.71 | 1.51 | 1.71 | 1.71 | 3.64% | 14,118 |
| Apr 2, 2026 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | -1.20% | 22,798 |
| Apr 1, 2026 | 1.59 | 1.69 | 1.50 | 1.67 | 1.67 | 2.45% | 29,412 |
| Mar 31, 2026 | 1.51 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 27,761 |
| Mar 30, 2026 | 1.57 | 1.60 | 1.48 | 1.59 | 1.59 | -3.05% | 41,953 |
| Mar 27, 2026 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 18,054 |
| Mar 26, 2026 | 1.60 | 1.70 | 1.39 | 1.69 | 1.69 | 1.81% | 146,976 |
| Mar 25, 2026 | 1.62 | 1.66 | 1.53 | 1.66 | 1.66 | 0.61% | 30,692 |
| Mar 24, 2026 | 1.56 | 1.68 | 1.48 | 1.65 | 1.65 | 1.23% | 168,635 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.45 | 1.63 | 1.63 | -5.23% | 83,899 |
| Mar 20, 2026 | 1.67 | 1.99 | 1.60 | 1.72 | 1.72 | -8.90% | 238,426 |
| Mar 19, 2026 | 1.49 | 1.95 | 1.47 | 1.89 | 1.89 | 6.19% | 236,536 |
| Mar 18, 2026 | 1.61 | 1.78 | 1.52 | 1.78 | 1.78 | 7.37% | 111,472 |
| Mar 17, 2026 | 1.70 | 1.79 | 1.43 | 1.66 | 1.66 | -26.50% | 449,054 |
| Mar 16, 2026 | 2.65 | 2.65 | 2.14 | 2.25 | 2.25 | 7.29% | 8,506,790 |
| Mar 13, 2026 | 1.96 | 2.15 | 1.78 | 2.10 | 2.10 | - | 124,692 |
| Mar 12, 2026 | 2.16 | 2.16 | 1.72 | 2.10 | 2.10 | -4.50% | 176,250 |
| Mar 11, 2026 | 2.31 | 2.37 | 1.71 | 2.20 | 2.20 | -12.74% | 172,386 |
| Mar 10, 2026 | 2.58 | 2.74 | 2.18 | 2.52 | 2.52 | -11.49% | 379,653 |
| Mar 9, 2026 | 3.83 | 4.63 | 2.43 | 2.85 | 2.85 | 18.92% | 7,752,586 |
| Mar 6, 2026 | 2.38 | 2.52 | 1.51 | 2.39 | 2.39 | -9.76% | 54,683 |
| Mar 5, 2026 | 2.73 | 2.73 | 2.31 | 2.65 | 2.65 | -5.25% | 14,955 |
| Mar 4, 2026 | 2.53 | 2.85 | 2.38 | 2.80 | 2.80 | 11.11% | 25,128 |
| Mar 3, 2026 | 2.81 | 2.86 | 2.35 | 2.52 | 2.52 | -15.29% | 23,553 |
| Mar 2, 2026 | 3.01 | 3.22 | 2.38 | 2.98 | 2.98 | -7.61% | 8,786 |
| Feb 27, 2026 | 3.78 | 3.82 | 2.80 | 3.22 | 3.22 | -14.97% | 6,029 |
| Feb 26, 2026 | 4.13 | 4.20 | 3.78 | 3.79 | 3.79 | -9.83% | 6,758 |
| Feb 25, 2026 | 4.27 | 4.27 | 4.00 | 4.20 | 4.20 | - | 726 |
| Feb 24, 2026 | 3.99 | 4.29 | 3.99 | 4.20 | 4.20 | -3.20% | 2,743 |
| Feb 23, 2026 | 4.04 | 4.34 | 3.93 | 4.34 | 4.34 | 11.11% | 2,514 |
| Feb 20, 2026 | 4.10 | 4.10 | 3.85 | 3.91 | 3.91 | -3.82% | 469 |
| Feb 19, 2026 | 3.94 | 4.34 | 3.94 | 4.06 | 4.06 | -4.92% | 3,226 |
| Feb 18, 2026 | 3.93 | 4.27 | 3.93 | 4.27 | 4.27 | 8.71% | 533 |
| Feb 17, 2026 | 4.06 | 4.17 | 3.93 | 3.93 | 3.93 | -7.10% | 164 |
| Feb 13, 2026 | 4.13 | 4.24 | 3.93 | 4.23 | 4.23 | 2.37% | 3,392 |
| Feb 12, 2026 | 3.92 | 4.13 | 3.92 | 4.13 | 4.13 | -3.82% | 286 |
| Feb 11, 2026 | 4.06 | 4.41 | 4.06 | 4.29 | 4.29 | 6.08% | 2,186 |
| Feb 10, 2026 | 4.06 | 4.06 | 3.85 | 4.05 | 4.05 | -2.97% | 1,204 |
| Feb 9, 2026 | 4.19 | 4.19 | 3.84 | 4.17 | 4.17 | -0.60% | 3,015 |
| Feb 6, 2026 | 4.09 | 4.24 | 3.85 | 4.20 | 4.20 | 1.08% | 13,803 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.85 | 4.15 | 4.15 | 1.02% | 2,955 |
| Feb 4, 2026 | 4.14 | 4.20 | 3.65 | 4.11 | 4.11 | -3.41% | 1,555 |
| Feb 3, 2026 | 4.20 | 4.44 | 4.00 | 4.26 | 4.26 | -1.02% | 6,950 |
| Feb 2, 2026 | 4.27 | 4.40 | 4.05 | 4.30 | 4.30 | -2.36% | 10,170 |
| Jan 30, 2026 | 4.19 | 4.83 | 4.06 | 4.40 | 4.40 | 2.40% | 30,768 |
| Jan 29, 2026 | 4.48 | 5.25 | 3.86 | 4.30 | 4.30 | -6.13% | 98,476 |
| Jan 28, 2026 | 3.84 | 4.90 | 3.72 | 4.58 | 4.58 | 6.36% | 24,937 |
| Jan 27, 2026 | 3.09 | 5.00 | 3.00 | 4.31 | 4.31 | 41.77% | 658,010 |
| Jan 26, 2026 | 2.53 | 3.35 | 2.42 | 3.04 | 3.04 | 15.16% | 15,804 |
| Jan 23, 2026 | 2.65 | 2.65 | 2.42 | 2.64 | 2.64 | -0.83% | 904 |
| Jan 22, 2026 | 2.55 | 2.66 | 2.31 | 2.66 | 2.66 | 15.15% | 5,681 |
| Jan 21, 2026 | 2.49 | 2.59 | 2.31 | 2.31 | 2.31 | -5.71% | 1,531 |
| Jan 20, 2026 | 2.42 | 2.57 | 2.42 | 2.45 | 2.45 | -4.11% | 1,427 |
| Jan 16, 2026 | 2.42 | 2.73 | 2.38 | 2.56 | 2.56 | 1.35% | 7,651 |
| Jan 15, 2026 | 2.69 | 2.80 | 2.52 | 2.52 | 2.52 | 0.04% | 5,803 |
| Jan 14, 2026 | 2.42 | 2.70 | 2.36 | 2.52 | 2.52 | 0.96% | 18,956 |
| Jan 13, 2026 | 2.70 | 2.70 | 2.34 | 2.50 | 2.50 | 1.84% | 2,595 |
| Jan 12, 2026 | 2.73 | 2.73 | 2.45 | 2.45 | 2.45 | -4.67% | 1,371 |
| Jan 9, 2026 | 2.59 | 2.59 | 2.30 | 2.57 | 2.57 | -1.80% | 961 |
| Jan 8, 2026 | 2.76 | 2.76 | 2.52 | 2.62 | 2.62 | -2.35% | 922 |
| Jan 7, 2026 | 2.45 | 2.69 | 2.45 | 2.68 | 2.68 | 4.97% | 1,262 |
| Jan 6, 2026 | 2.58 | 2.58 | 2.26 | 2.55 | 2.55 | 0.67% | 2,945 |
| Jan 5, 2026 | 2.58 | 2.73 | 2.28 | 2.54 | 2.54 | 4.58% | 17,329 |
| Jan 2, 2026 | 2.45 | 2.51 | 2.33 | 2.43 | 2.43 | 4.21% | 8,318 |
| Dec 31, 2025 | 2.54 | 2.66 | 2.33 | 2.33 | 2.33 | -8.27% | 2,600 |
| Dec 30, 2025 | 2.53 | 2.77 | 2.53 | 2.54 | 2.54 | 0.44% | 3,553 |
| Dec 29, 2025 | 2.60 | 2.80 | 2.52 | 2.53 | 2.53 | -0.43% | 1,766 |
| Dec 26, 2025 | 2.62 | 2.80 | 2.52 | 2.54 | 2.54 | -3.17% | 3,324 |
| Dec 24, 2025 | 2.66 | 2.80 | 2.62 | 2.62 | 2.62 | 0.11% | 1,994 |
| Dec 23, 2025 | 2.80 | 2.91 | 2.62 | 2.62 | 2.62 | -9.88% | 9,743 |
| Dec 22, 2025 | 3.00 | 3.14 | 2.81 | 2.91 | 2.91 | -1.22% | 8,376 |
| Dec 19, 2025 | 3.20 | 3.20 | 2.94 | 2.94 | 2.94 | -0.17% | 1,545 |
| Dec 18, 2025 | 3.21 | 3.21 | 2.94 | 2.95 | 2.95 | -3.63% | 6,671 |
| Dec 17, 2025 | 3.21 | 3.28 | 2.89 | 3.06 | 3.06 | -5.27% | 4,406 |
| Dec 16, 2025 | 3.47 | 3.50 | 3.22 | 3.23 | 3.23 | -10.29% | 5,725 |
| Dec 15, 2025 | 3.50 | 4.06 | 3.50 | 3.60 | 3.60 | 0.39% | 5,915 |
| Dec 12, 2025 | 3.88 | 3.90 | 3.57 | 3.58 | 3.58 | 0.25% | 6,640 |
| Dec 11, 2025 | 3.64 | 4.13 | 3.45 | 3.57 | 3.57 | 3.53% | 19,986 |
| Dec 10, 2025 | 3.19 | 3.57 | 3.16 | 3.45 | 3.45 | 9.21% | 7,657 |
| Dec 9, 2025 | 3.15 | 3.22 | 3.07 | 3.16 | 3.16 | 3.17% | 6,529 |
| Dec 8, 2025 | 3.16 | 3.46 | 2.91 | 3.06 | 3.06 | -2.95% | 6,098 |
| Dec 5, 2025 | 3.50 | 3.81 | 3.09 | 3.16 | 3.16 | -7.96% | 21,261 |
| Dec 4, 2025 | 3.39 | 3.83 | 3.22 | 3.43 | 3.43 | 2.14% | 37,827 |
| Dec 3, 2025 | 3.43 | 3.50 | 3.09 | 3.36 | 3.36 | -1.76% | 39,254 |