Tianci International, Inc. - Common Stock (CIIT)
3.5900
+0.1400 (4.06%)
NASDAQ· Last Trade: Aug 1st, 6:59 AM EDT
Historical Prices For Tianci International, Inc. - Common Stock (CIIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.55 | 3.68 | 3.30 | 3.59 | 54,896 | 3.59 |
| 7/30/2026 | 3.50 | 3.53 | 3.37 | 3.45 | 373,275 | 3.45 |
| 7/29/2026 | 3.72 | 3.76 | 3.52 | 3.52 | 30,259 | 3.52 |
| 7/28/2026 | 3.53 | 3.90 | 3.37 | 3.76 | 71,740 | 3.76 |
| 7/27/2026 | 3.58 | 4.09 | 3.27 | 3.54 | 202,432 | 3.54 |
| 7/24/2026 | 3.64 | 3.92 | 3.50 | 3.66 | 289,831 | 3.66 |
| 7/23/2026 | 3.33 | 3.74 | 3.25 | 3.62 | 66,113 | 3.62 |
| 7/22/2026 | 3.52 | 3.82 | 3.41 | 3.42 | 89,744 | 3.42 |
| 7/21/2026 | 3.06 | 3.84 | 3.04 | 3.80 | 150,820 | 3.80 |
| 7/20/2026 | 3.19 | 3.60 | 3.04 | 3.48 | 112,702 | 3.48 |
| 7/17/2026 | 0.30 | 0.33 | 0.29 | 0.29 | 597,874 | 2.95 |
| 7/16/2026 | 0.31 | 0.37 | 0.26 | 0.32 | 2,551,988 | 3.25 |
| 7/15/2026 | 0.43 | 0.45 | 0.40 | 0.41 | 245,006 | 4.11 |
| 7/14/2026 | 0.39 | 0.44 | 0.38 | 0.43 | 445,231 | 4.32 |
| 7/13/2026 | 0.46 | 0.46 | 0.41 | 0.42 | 389,223 | 4.16 |
| 7/10/2026 | 0.51 | 0.52 | 0.47 | 0.48 | 236,393 | 4.80 |
| 7/09/2026 | 0.49 | 0.53 | 0.47 | 0.52 | 552,197 | 5.22 |
| 7/08/2026 | 0.51 | 0.51 | 0.47 | 0.48 | 636,032 | 4.81 |
| 7/07/2026 | 0.54 | 0.54 | 0.50 | 0.52 | 345,474 | 5.22 |
| 7/06/2026 | 0.54 | 0.60 | 0.53 | 0.56 | 765,198 | 5.63 |
| 7/02/2026 | 0.59 | 0.59 | 0.54 | 0.59 | 675,966 | 5.88 |
| 7/01/2026 | 0.62 | 0.62 | 0.59 | 0.59 | 550,464 | 5.94 |
| 6/30/2026 | 0.63 | 0.63 | 0.59 | 0.63 | 681,860 | 6.26 |
| 6/29/2026 | 0.65 | 0.69 | 0.62 | 0.68 | 1,441,878 | 6.78 |
| 6/26/2026 | 0.67 | 0.73 | 0.67 | 0.72 | 1,920,177 | 7.18 |
| 6/25/2026 | 0.57 | 0.94 | 0.57 | 0.72 | 20,708,244 | 7.20 |
| 6/24/2026 | 0.70 | 0.72 | 0.63 | 0.69 | 6,825,843 | 6.92 |
| 6/23/2026 | 0.83 | 0.89 | 0.71 | 0.89 | 158,225,939 | 8.88 |
| 6/22/2026 | 0.47 | 0.50 | 0.46 | 0.49 | 33,591,757 | 4.90 |
| 6/18/2026 | 0.56 | 0.57 | 0.50 | 0.55 | 3,297,580 | 5.49 |
| 6/17/2026 | 0.58 | 0.70 | 0.56 | 0.62 | 82,261,749 | 6.21 |
| 6/16/2026 | 0.62 | 0.66 | 0.38 | 0.44 | 9,837,279 | 4.42 |
| 6/15/2026 | 1.91 | 1.98 | 1.32 | 1.48 | 12,120,358 | 14.80 |
| 6/12/2026 | 1.80 | 1.80 | 1.60 | 1.76 | 29,489,735 | 17.60 |
| 6/11/2026 | 1.34 | 1.69 | 1.11 | 1.58 | 1,633,651 | 15.80 |
| 6/10/2026 | 3.21 | 4.65 | 1.53 | 1.61 | 80,804,405 | 16.10 |
| 6/09/2026 | 1.14 | 1.20 | 1.08 | 1.20 | 185,267 | 12.00 |
| 6/08/2026 | 1.08 | 1.18 | 1.06 | 1.18 | 138,979 | 11.80 |
| 6/05/2026 | 1.14 | 1.22 | 1.04 | 1.20 | 37,055 | 12.00 |
| 6/04/2026 | 1.12 | 1.18 | 1.07 | 1.14 | 63,007 | 11.35 |
| 6/03/2026 | 1.26 | 1.26 | 1.03 | 1.10 | 37,629 | 11.00 |
| 6/02/2026 | 1.33 | 1.34 | 1.19 | 1.20 | 27,617 | 12.00 |
| 6/01/2026 | 1.27 | 1.34 | 1.25 | 1.34 | 13,541 | 13.40 |
| 5/29/2026 | 1.27 | 1.28 | 1.20 | 1.28 | 26,425 | 12.80 |
| 5/28/2026 | 1.27 | 1.30 | 1.21 | 1.25 | 14,373 | 12.50 |
| 5/27/2026 | 1.25 | 1.34 | 1.23 | 1.25 | 31,126 | 12.50 |
| 5/26/2026 | 1.29 | 1.33 | 1.24 | 1.31 | 5,675 | 13.08 |
| 5/22/2026 | 1.32 | 1.33 | 1.26 | 1.33 | 6,476 | 13.30 |
| 5/21/2026 | 1.28 | 1.32 | 1.22 | 1.32 | 8,536 | 13.20 |
| 5/20/2026 | 1.22 | 1.42 | 1.22 | 1.34 | 4,278 | 13.40 |
| 5/19/2026 | 1.22 | 1.34 | 1.15 | 1.34 | 18,390 | 13.40 |
| 5/18/2026 | 1.31 | 1.32 | 1.20 | 1.31 | 9,577 | 13.10 |
| 5/15/2026 | 1.25 | 1.29 | 1.22 | 1.29 | 9,403 | 12.90 |
| 5/14/2026 | 1.23 | 1.33 | 1.23 | 1.26 | 19,522 | 12.60 |
| 5/13/2026 | 1.31 | 1.36 | 1.17 | 1.28 | 40,753 | 12.80 |
| 5/12/2026 | 1.40 | 1.40 | 1.15 | 1.35 | 62,753 | 13.50 |
| 5/11/2026 | 1.25 | 1.53 | 1.25 | 1.43 | 36,691 | 14.30 |
| 5/08/2026 | 1.45 | 1.51 | 1.41 | 1.42 | 11,587 | 14.20 |
| 5/07/2026 | 1.42 | 1.52 | 1.41 | 1.52 | 13,848 | 15.20 |
| 5/06/2026 | 1.47 | 1.50 | 1.44 | 1.49 | 32,991 | 14.90 |
| 5/05/2026 | 1.39 | 1.50 | 1.33 | 1.47 | 42,902 | 14.70 |
| 5/04/2026 | 1.41 | 1.42 | 1.35 | 1.39 | 19,071 | 13.90 |
| 5/01/2026 | 1.46 | 1.49 | 1.43 | 1.45 | 12,426 | 14.50 |