CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.20
+0.06 (1.17%)
Sep 5, 2025, 4:00 PM - Market closed

CI&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255.115.425.115.205.201.17%166,848
Sep 4, 20255.365.375.145.145.14-4.10%116,048
Sep 3, 20255.425.445.315.365.36-0.19%105,324
Sep 2, 20255.385.495.335.375.37-1.29%93,628
Aug 29, 20255.465.515.395.445.440.55%121,551
Aug 28, 20255.485.555.385.415.410.19%114,614
Aug 27, 20255.205.555.185.405.404.25%174,228
Aug 26, 20255.185.395.155.185.18-1.52%143,836
Aug 25, 20255.175.295.175.265.260.19%106,033
Aug 22, 20255.075.315.035.255.253.75%126,151
Aug 21, 20255.045.185.015.065.06-0.59%102,977
Aug 20, 20255.165.305.055.095.09-1.17%79,701
Aug 19, 20255.195.285.155.155.15-0.96%67,110
Aug 18, 20255.305.405.205.205.20-1.14%70,427
Aug 15, 20255.395.445.265.265.26-2.41%91,758
Aug 14, 20255.665.705.005.395.3910.91%487,503
Aug 13, 20254.965.234.864.864.86-2.02%252,254
Aug 12, 20255.185.214.904.964.96-4.98%138,599
Aug 11, 20255.435.465.195.225.22-2.97%92,070
Aug 8, 20255.405.515.365.385.38-0.55%73,502
Aug 7, 20255.415.555.365.415.411.12%71,603
Aug 6, 20255.335.425.335.355.35-0.19%69,609
Aug 5, 20255.385.445.325.365.360.56%75,789
Aug 4, 20255.365.495.305.335.330.19%124,826
Aug 1, 20255.335.565.315.325.32-2.21%114,644
Jul 31, 20255.425.615.425.445.440.18%381,639
Jul 30, 20255.385.575.385.435.43-0.37%110,288
Jul 29, 20255.265.485.265.455.45-0.18%82,794
Jul 28, 20255.475.495.445.465.46-0.18%92,164
Jul 25, 20255.495.545.475.475.47-0.18%64,694
Jul 24, 20255.405.535.405.485.481.11%93,258
Jul 23, 20255.415.485.415.425.42-0.55%79,645
Jul 22, 20255.425.615.425.455.45-1.27%1,434,472
Jul 21, 20255.525.665.525.525.52-0.72%72,790
Jul 18, 20255.575.645.515.565.56-1.42%63,796
Jul 17, 20255.515.675.505.645.641.44%77,482
Jul 16, 20255.515.665.515.565.56-0.54%63,822
Jul 15, 20255.665.765.535.595.59-0.53%86,431
Jul 14, 20255.705.815.575.625.62-1.92%116,297
Jul 11, 20255.805.885.675.735.73-2.55%110,042
Jul 10, 20255.935.935.835.885.88-0.84%96,370
Jul 9, 20255.965.975.925.935.93-1.00%56,999
Jul 8, 20255.936.005.925.995.991.70%58,699
Jul 7, 20255.926.075.895.895.89-2.97%72,621
Jul 3, 20255.906.105.906.076.073.23%51,848
Jul 2, 20256.006.105.885.885.88-3.29%140,378
Jul 1, 20255.976.105.926.086.081.84%112,425
Jun 30, 20255.815.995.815.975.973.47%101,334
Jun 27, 20255.855.925.755.775.77-1.54%67,278
Jun 26, 20255.815.945.715.865.861.74%107,671