CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.980
+0.110 (2.26%)
At close: Feb 26, 2026, 4:00 PM EST
4.820
-0.160 (-3.22%)
After-hours: Feb 26, 2026, 4:23 PM EST
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.88 | 5.06 | 4.85 | 4.98 | - | 2.26% | 72,716 |
| Feb 25, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 2.10% | 57,398 |
| Feb 24, 2026 | 4.60 | 4.80 | 4.58 | 4.77 | 4.77 | 2.36% | 108,665 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.64 | 4.66 | 4.66 | -4.90% | 131,888 |
| Feb 20, 2026 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | 1.87% | 128,202 |
| Feb 19, 2026 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | -1.23% | 107,781 |
| Feb 18, 2026 | 4.75 | 4.97 | 4.75 | 4.87 | 4.87 | 2.53% | 85,052 |
| Feb 17, 2026 | 4.96 | 5.00 | 4.74 | 4.75 | 4.75 | -3.65% | 63,229 |
| Feb 13, 2026 | 4.92 | 5.03 | 4.84 | 4.93 | 4.93 | -0.20% | 74,660 |
| Feb 12, 2026 | 5.02 | 5.06 | 4.84 | 4.94 | 4.94 | -1.40% | 159,917 |
| Feb 11, 2026 | 5.08 | 5.16 | 4.98 | 5.01 | 5.01 | -0.40% | 159,929 |
| Feb 10, 2026 | 5.03 | 5.13 | 5.00 | 5.03 | 5.03 | - | 145,737 |
| Feb 9, 2026 | 4.93 | 5.08 | 4.90 | 5.03 | 5.03 | 1.21% | 143,856 |
| Feb 6, 2026 | 4.91 | 5.10 | 4.91 | 4.97 | 4.97 | 2.26% | 132,196 |
| Feb 5, 2026 | 5.08 | 5.35 | 4.83 | 4.86 | 4.86 | -5.26% | 268,415 |
| Feb 4, 2026 | 5.04 | 5.24 | 5.04 | 5.13 | 5.13 | 1.79% | 333,826 |
| Feb 3, 2026 | 4.98 | 5.06 | 4.83 | 5.04 | 5.04 | 1.82% | 458,343 |
| Feb 2, 2026 | 4.87 | 5.06 | 4.85 | 4.95 | 4.95 | 1.64% | 139,354 |
| Jan 30, 2026 | 5.02 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 350,052 |
| Jan 29, 2026 | 5.21 | 5.21 | 4.82 | 5.00 | 5.00 | -4.03% | 160,499 |
| Jan 28, 2026 | 5.23 | 5.32 | 5.10 | 5.21 | 5.21 | 0.39% | 200,465 |
| Jan 27, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.57% | 195,942 |
| Jan 26, 2026 | 4.98 | 5.16 | 4.96 | 5.11 | 5.11 | 3.65% | 179,708 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.91 | 4.93 | 4.93 | 0.61% | 149,776 |
| Jan 22, 2026 | 4.75 | 5.01 | 4.75 | 4.90 | 4.90 | 4.03% | 188,861 |
| Jan 21, 2026 | 4.48 | 4.74 | 4.48 | 4.71 | 4.71 | 6.32% | 239,257 |
| Jan 20, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | 4.43 | -6.34% | 96,491 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | - | 95,455 |
| Jan 15, 2026 | 4.81 | 5.11 | 4.71 | 4.73 | 4.73 | 3.50% | 256,199 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.35 | 4.57 | 4.57 | 4.10% | 165,844 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.35 | 4.39 | 4.39 | -3.73% | 79,137 |
| Jan 12, 2026 | 4.78 | 4.83 | 4.56 | 4.56 | 4.56 | -5.39% | 59,877 |
| Jan 9, 2026 | 4.70 | 4.92 | 4.63 | 4.82 | 4.82 | 3.66% | 164,769 |
| Jan 8, 2026 | 4.38 | 4.75 | 4.30 | 4.65 | 4.65 | 6.65% | 181,211 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -2.24% | 109,682 |
| Jan 6, 2026 | 4.45 | 4.55 | 4.41 | 4.46 | 4.46 | -0.45% | 255,885 |
| Jan 5, 2026 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | 3.70% | 236,187 |
| Jan 2, 2026 | 4.14 | 4.40 | 4.14 | 4.32 | 4.32 | 6.14% | 162,597 |
| Dec 31, 2025 | 4.20 | 4.34 | 4.00 | 4.07 | 4.07 | -4.01% | 430,511 |
| Dec 30, 2025 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -1.17% | 103,612 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | -1.15% | 114,045 |
| Dec 26, 2025 | 4.40 | 4.43 | 4.33 | 4.34 | 4.34 | -1.36% | 95,625 |
| Dec 24, 2025 | 4.51 | 4.51 | 4.40 | 4.40 | 4.40 | -2.44% | 68,490 |
| Dec 23, 2025 | 4.59 | 4.63 | 4.51 | 4.51 | 4.51 | -2.59% | 121,801 |
| Dec 22, 2025 | 4.73 | 4.79 | 4.61 | 4.63 | 4.63 | -1.49% | 178,846 |
| Dec 19, 2025 | 4.77 | 4.82 | 4.69 | 4.70 | 4.70 | -1.47% | 91,246 |
| Dec 18, 2025 | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | 1.06% | 86,064 |
| Dec 17, 2025 | 4.76 | 4.91 | 4.71 | 4.72 | 4.72 | -1.67% | 128,877 |
| Dec 16, 2025 | 4.70 | 4.88 | 4.70 | 4.80 | 4.80 | 1.48% | 116,338 |
| Dec 15, 2025 | 4.54 | 4.74 | 4.50 | 4.73 | 4.73 | 4.19% | 106,974 |