Tianci International, Inc. (CIIT)
NASDAQ: CIIT · Real-Time Price · USD
0.718
-0.002 (-0.26%)
At close: Jun 26, 2026, 4:00 PM EDT
0.720
+0.002 (0.26%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Tianci International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.67 | 0.73 | 0.67 | 0.72 | 0.72 | -0.26% | 1,250,903 |
| Jun 25, 2026 | 0.57 | 0.94 | 0.57 | 0.72 | 0.72 | 4.06% | 20,325,242 |
| Jun 24, 2026 | 0.70 | 0.72 | 0.63 | 0.69 | 0.69 | -22.07% | 6,485,524 |
| Jun 23, 2026 | 0.83 | 0.89 | 0.71 | 0.89 | 0.89 | 81.18% | 156,220,742 |
| Jun 22, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | -10.71% | 1,600,358 |
| Jun 18, 2026 | 0.56 | 0.57 | 0.50 | 0.55 | 0.55 | -11.65% | 3,163,269 |
| Jun 17, 2026 | 0.58 | 0.70 | 0.56 | 0.62 | 0.62 | 40.54% | 81,208,789 |
| Jun 16, 2026 | 0.62 | 0.66 | 0.38 | 0.44 | 0.44 | -70.14% | 9,450,665 |
| Jun 15, 2026 | 1.91 | 1.98 | 1.32 | 1.48 | 1.48 | -15.91% | 12,172,578 |
| Jun 12, 2026 | 1.80 | 2.95 | 1.60 | 1.76 | 1.76 | 11.39% | 29,489,688 |
| Jun 11, 2026 | 1.34 | 1.69 | 1.11 | 1.58 | 1.58 | -1.86% | 1,639,461 |
| Jun 10, 2026 | 3.21 | 4.65 | 1.53 | 1.61 | 1.61 | 34.17% | 80,884,484 |
| Jun 9, 2026 | 1.14 | 1.20 | 1.08 | 1.20 | 1.20 | 1.69% | 200,929 |
| Jun 8, 2026 | 1.08 | 1.18 | 1.06 | 1.18 | 1.18 | -1.67% | 141,186 |
| Jun 5, 2026 | 1.14 | 1.22 | 1.04 | 1.20 | 1.20 | 5.73% | 37,054 |
| Jun 4, 2026 | 1.12 | 1.18 | 1.07 | 1.14 | 1.14 | 3.18% | 63,062 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.03 | 1.10 | 1.10 | -8.33% | 37,881 |
| Jun 2, 2026 | 1.33 | 1.34 | 1.19 | 1.20 | 1.20 | -10.45% | 27,768 |
| Jun 1, 2026 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 4.69% | 14,579 |
| May 29, 2026 | 1.27 | 1.28 | 1.20 | 1.28 | 1.28 | 2.40% | 26,424 |
| May 28, 2026 | 1.27 | 1.30 | 1.21 | 1.25 | 1.25 | - | 14,373 |
| May 27, 2026 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | -4.43% | 31,250 |
| May 26, 2026 | 1.29 | 1.33 | 1.24 | 1.31 | 1.31 | -1.65% | 5,685 |
| May 22, 2026 | 1.32 | 1.33 | 1.26 | 1.33 | 1.33 | 0.76% | 6,476 |
| May 21, 2026 | 1.28 | 1.32 | 1.22 | 1.32 | 1.32 | -1.49% | 8,537 |
| May 20, 2026 | 1.22 | 1.42 | 1.22 | 1.34 | 1.34 | - | 4,412 |
| May 19, 2026 | 1.22 | 1.34 | 1.15 | 1.34 | 1.34 | 2.29% | 18,390 |
| May 18, 2026 | 1.31 | 1.32 | 1.20 | 1.31 | 1.31 | 1.55% | 9,577 |
| May 15, 2026 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 2.38% | 9,403 |
| May 14, 2026 | 1.23 | 1.33 | 1.23 | 1.26 | 1.26 | -1.56% | 19,522 |
| May 13, 2026 | 1.31 | 1.36 | 1.17 | 1.28 | 1.28 | -5.19% | 40,752 |
| May 12, 2026 | 1.40 | 1.40 | 1.15 | 1.35 | 1.35 | -5.59% | 62,753 |
| May 11, 2026 | 1.25 | 1.53 | 1.25 | 1.43 | 1.43 | 0.70% | 36,691 |
| May 8, 2026 | 1.45 | 1.51 | 1.41 | 1.42 | 1.42 | -6.58% | 11,587 |
| May 7, 2026 | 1.42 | 1.52 | 1.41 | 1.52 | 1.52 | 2.01% | 13,848 |
| May 6, 2026 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 33,080 |
| May 5, 2026 | 1.39 | 1.50 | 1.33 | 1.47 | 1.47 | 5.76% | 42,901 |
| May 4, 2026 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | -4.14% | 19,231 |
| May 1, 2026 | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -4.61% | 12,426 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | - | 16,134 |
| Apr 29, 2026 | 1.49 | 1.60 | 1.43 | 1.52 | 1.52 | 2.70% | 31,720 |
| Apr 28, 2026 | 1.46 | 1.60 | 1.37 | 1.48 | 1.48 | 1.37% | 35,442 |
| Apr 27, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 17,154 |
| Apr 24, 2026 | 1.46 | 1.50 | 1.36 | 1.48 | 1.48 | 2.07% | 150,351 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.38 | 1.45 | 1.45 | -3.33% | 59,658 |
| Apr 22, 2026 | 1.51 | 1.58 | 1.43 | 1.50 | 1.50 | -1.96% | 42,880 |
| Apr 21, 2026 | 1.61 | 1.64 | 1.53 | 1.53 | 1.53 | -6.71% | 54,311 |
| Apr 20, 2026 | 1.63 | 1.78 | 1.61 | 1.64 | 1.64 | -5.75% | 66,884 |
| Apr 17, 2026 | 1.55 | 1.79 | 1.49 | 1.74 | 1.74 | 10.13% | 375,377 |
| Apr 16, 2026 | 1.64 | 1.70 | 1.45 | 1.58 | 1.58 | -0.63% | 478,866 |
| Apr 15, 2026 | 1.67 | 1.82 | 1.39 | 1.59 | 1.59 | 15.22% | 19,868,334 |
| Apr 14, 2026 | 1.34 | 1.39 | 1.29 | 1.38 | 1.38 | 0.73% | 6,584,924 |
| Apr 13, 2026 | 1.45 | 1.47 | 1.26 | 1.37 | 1.37 | -9.87% | 141,648 |
| Apr 10, 2026 | 1.58 | 1.64 | 1.52 | 1.52 | 1.52 | -3.80% | 10,248 |
| Apr 9, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -3.66% | 8,260 |
| Apr 8, 2026 | 1.60 | 1.65 | 1.36 | 1.64 | 1.64 | 1.86% | 36,312 |
| Apr 7, 2026 | 1.64 | 1.78 | 1.60 | 1.61 | 1.61 | -5.85% | 46,439 |
| Apr 6, 2026 | 1.55 | 1.71 | 1.51 | 1.71 | 1.71 | 3.64% | 19,340 |
| Apr 2, 2026 | 1.53 | 1.68 | 1.53 | 1.65 | 1.65 | -1.20% | 23,062 |
| Apr 1, 2026 | 1.59 | 1.69 | 1.50 | 1.67 | 1.67 | 2.45% | 29,600 |
| Mar 31, 2026 | 1.51 | 1.63 | 1.50 | 1.63 | 1.63 | 2.52% | 28,695 |
| Mar 30, 2026 | 1.57 | 1.60 | 1.48 | 1.59 | 1.59 | -3.05% | 42,463 |
| Mar 27, 2026 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | -2.96% | 18,638 |
| Mar 26, 2026 | 1.60 | 1.70 | 1.39 | 1.69 | 1.69 | 1.81% | 147,373 |
| Mar 25, 2026 | 1.62 | 1.66 | 1.53 | 1.66 | 1.66 | 0.61% | 32,048 |
| Mar 24, 2026 | 1.56 | 1.68 | 1.48 | 1.65 | 1.65 | 1.23% | 170,054 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.45 | 1.63 | 1.63 | -5.23% | 92,190 |
| Mar 20, 2026 | 1.67 | 1.99 | 1.60 | 1.72 | 1.72 | -8.89% | 248,227 |
| Mar 19, 2026 | 1.49 | 1.95 | 1.47 | 1.89 | 1.89 | 6.18% | 241,367 |
| Mar 18, 2026 | 1.61 | 1.78 | 1.52 | 1.78 | 1.78 | 7.35% | 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 | 7.30% | 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 | -4.49% | 176,250 |
| Mar 11, 2026 | 2.31 | 2.37 | 1.71 | 2.20 | 2.20 | -12.75% | 172,386 |
| Mar 10, 2026 | 2.58 | 2.74 | 2.18 | 2.52 | 2.52 | -11.48% | 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 | -3.21% | 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 | -3.81% | 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 | 8.72% | 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 | -3.81% | 286 |
| Feb 11, 2026 | 4.06 | 4.41 | 4.06 | 4.29 | 4.29 | 6.07% | 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 | -0.58% | 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 | -3.42% | 1,555 |
| Feb 3, 2026 | 4.20 | 4.44 | 4.00 | 4.26 | 4.26 | -1.01% | 6,950 |