CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.31
+0.15 (2.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CI&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.205.335.085.315.312.91%99,514
Apr 23, 20255.165.255.055.165.162.99%118,195
Apr 22, 20255.065.104.915.015.010.40%91,302
Apr 21, 20254.984.994.784.994.99-0.60%89,014
Apr 17, 20255.055.134.955.025.021.83%91,743
Apr 16, 20255.065.124.814.934.93-4.27%79,971
Apr 15, 20255.195.315.135.155.15-0.19%93,311
Apr 14, 20254.995.204.935.165.165.95%157,171
Apr 11, 20254.714.924.624.874.873.40%137,166
Apr 10, 20254.814.894.514.714.71-3.48%168,251
Apr 9, 20254.605.034.424.884.885.40%238,274
Apr 8, 20255.205.204.594.634.63-8.13%147,824
Apr 7, 20254.985.224.865.045.04-1.75%192,037
Apr 4, 20255.515.555.095.135.13-9.68%99,508
Apr 3, 20255.715.795.655.685.68-3.73%66,863
Apr 2, 20255.916.025.865.905.90-1.50%73,172
Apr 1, 20255.966.075.905.995.990.34%85,173
Mar 31, 20256.006.015.905.975.97-1.97%54,450
Mar 28, 20256.106.256.086.096.09-1.30%102,947
Mar 27, 20256.156.256.106.176.17-0.32%69,093
Mar 26, 20256.336.436.196.196.19-2.21%115,454
Mar 25, 20256.186.406.186.336.332.59%165,878
Mar 24, 20256.226.386.076.176.17-0.32%74,306
Mar 21, 20256.136.296.136.196.19-0.64%41,700
Mar 20, 20256.396.406.206.236.23-2.66%64,942
Mar 19, 20256.326.446.326.406.400.63%64,820
Mar 18, 20256.446.546.296.366.36-1.40%110,249
Mar 17, 20256.446.656.356.456.450.16%158,429
Mar 14, 20256.376.526.376.446.443.04%116,639
Mar 13, 20256.366.506.006.256.25-5.16%352,936
Mar 12, 20256.546.696.496.596.591.38%96,113
Mar 11, 20256.696.776.356.506.50-3.99%90,148
Mar 10, 20256.967.086.776.776.77-2.73%122,895
Mar 7, 20256.967.106.896.966.96-79,442
Mar 6, 20257.037.126.866.966.96-0.71%55,359
Mar 5, 20257.027.126.877.017.01-0.28%35,596
Mar 4, 20257.017.086.837.037.03-0.99%77,378
Mar 3, 20257.207.287.027.107.10-0.84%123,897
Feb 28, 20256.997.206.997.167.161.56%280,173
Feb 27, 20257.367.377.047.057.05-4.60%174,275
Feb 26, 20257.317.447.307.397.390.82%65,949
Feb 25, 20257.457.497.247.337.33-1.21%103,073
Feb 24, 20257.477.507.327.427.420.68%171,831
Feb 21, 20257.457.497.257.377.37-0.14%167,195
Feb 20, 20257.197.477.197.387.382.36%133,158
Feb 19, 20256.997.216.977.217.211.69%119,094
Feb 18, 20257.187.267.047.097.09-2.07%112,596
Feb 14, 20257.377.447.227.247.24-1.09%139,958
Feb 13, 20257.307.497.257.327.320.27%184,135
Feb 12, 20257.347.507.287.307.30-2.67%103,041