Skip to main content
CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
7.37
-0.01 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

CI&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20257.457.537.407.507.50-0.40%123,439
Feb 10, 20257.757.877.467.537.53-1.44%153,740
Feb 7, 20257.208.007.137.647.645.09%324,482
Feb 6, 20257.137.497.137.277.271.96%130,039
Feb 5, 20257.057.186.967.137.130.85%211,756
Feb 4, 20256.877.306.877.077.072.76%72,472
Feb 3, 20256.947.156.756.886.88-1.15%89,367
Jan 31, 20256.876.966.716.966.960.87%48,442
Jan 30, 20256.847.006.846.906.901.92%81,024
Jan 29, 20256.866.936.746.776.77-1.31%87,890
Jan 28, 20256.916.976.786.866.86-2.00%69,529
Jan 27, 20256.697.006.697.007.003.24%85,236
Jan 24, 20256.666.786.546.786.782.26%58,612
Jan 23, 20256.386.636.346.636.632.47%148,986
Jan 22, 20256.536.616.396.476.47-1.37%303,972
Jan 21, 20256.396.696.396.566.562.82%83,515
Jan 17, 20256.346.506.336.386.380.95%64,174
Jan 16, 20256.066.326.046.326.323.95%49,938
Jan 15, 20255.956.125.906.086.082.36%62,399
Jan 14, 20255.665.945.665.945.944.95%74,674
Jan 13, 20255.865.915.605.665.66-3.58%81,148
Jan 10, 20256.146.145.865.875.87-5.48%66,570
Jan 8, 20256.276.285.996.216.21-1.27%51,054
Jan 7, 20256.466.476.256.296.29-1.26%26,812
Jan 6, 20256.286.506.286.376.370.79%27,479
Jan 3, 20256.106.456.106.326.323.10%57,178
Jan 2, 20256.196.276.006.136.130.99%43,421
Dec 31, 20246.046.155.966.076.070.50%41,496
Dec 30, 20246.066.155.966.046.04-0.66%76,056
Dec 27, 20246.166.176.026.086.08-0.82%43,394
Dec 26, 20246.096.196.046.136.13-30,977
Dec 24, 20246.116.176.116.136.130.33%3,488
Dec 23, 20246.196.236.096.116.11-1.29%29,463
Dec 20, 20246.096.316.016.196.193.00%61,612
Dec 19, 20245.896.085.806.016.012.04%174,443
Dec 18, 20246.176.175.745.895.89-4.38%86,421
Dec 17, 20246.336.386.026.166.16-2.07%51,850
Dec 16, 20246.466.466.196.296.29-2.63%29,337
Dec 13, 20246.326.476.326.466.462.87%24,315
Dec 12, 20246.506.536.216.286.28-3.98%21,546
Dec 11, 20246.726.756.496.546.54-2.68%33,705
Dec 10, 20246.856.936.726.726.72-1.90%69,093
Dec 9, 20246.887.046.846.856.85-1.30%42,679
Dec 6, 20247.157.206.906.946.94-1.14%57,800
Dec 5, 20246.727.046.727.027.024.93%54,826
Dec 4, 20246.796.796.636.696.690.15%53,962
Dec 3, 20246.656.786.596.686.680.30%77,877
Dec 2, 20246.696.926.616.666.66-1.62%77,113
Nov 29, 20246.936.996.766.776.77-0.88%57,399
Nov 27, 20246.806.936.796.836.830.15%172,746
Nov 26, 20246.706.906.666.826.820.29%114,043
Nov 25, 20246.746.926.746.806.801.04%43,136
Nov 22, 20246.836.896.706.736.73-1.46%137,231
Nov 21, 20246.987.016.736.836.83-1.59%97,661
Nov 20, 20246.606.956.606.946.944.20%35,375
Nov 19, 20246.436.736.386.666.663.42%58,114
Nov 18, 20246.266.476.176.446.444.38%96,691
Nov 15, 20247.007.036.076.176.17-11.35%90,833
Nov 14, 20247.017.506.516.966.960.87%97,471
Nov 13, 20247.217.256.866.906.90-3.36%65,414
Nov 12, 20246.967.286.967.147.142.88%40,203
Nov 11, 20246.887.046.856.946.940.58%42,618
Nov 8, 20246.927.096.816.906.90-46,150
Nov 7, 20246.977.146.856.906.90-0.14%59,514
Nov 6, 20246.746.916.716.916.912.67%29,481
Nov 5, 20246.516.856.516.736.732.75%37,080
Nov 4, 20246.696.846.426.556.55-1.50%91,970
Nov 1, 20246.636.736.586.656.651.06%32,927
Oct 31, 20246.796.846.586.586.58-3.24%33,617
Oct 30, 20246.486.866.486.806.803.34%55,899
Oct 29, 20246.896.996.506.586.58-4.64%95,605
Oct 28, 20246.976.976.846.906.90-0.43%53,466
Oct 25, 20246.867.006.856.936.930.29%38,740
Oct 24, 20246.967.046.906.916.91-0.86%50,810
Oct 23, 20246.967.046.916.976.970.14%29,623
Oct 22, 20246.987.076.966.966.960.29%24,537
Oct 21, 20247.287.326.936.946.94-4.14%57,188
Oct 18, 20247.557.577.217.247.24-3.08%19,727
Oct 17, 20247.507.607.397.477.470.67%44,015
Oct 16, 20247.257.567.247.427.423.63%21,636
Oct 15, 20247.167.357.007.167.16-1.10%140,945
Oct 14, 20247.107.406.997.247.243.13%73,608
Oct 11, 20247.387.406.887.027.02-3.97%82,986
Oct 10, 20247.197.437.197.317.311.95%37,411
Oct 9, 20247.127.407.047.177.170.70%75,608
Oct 8, 20247.057.237.057.127.120.85%30,306
Oct 7, 20246.967.136.907.067.060.28%34,187
Oct 4, 20247.017.197.007.047.041.15%25,725
Oct 3, 20246.897.056.896.966.961.02%16,142
Oct 2, 20246.646.946.646.896.890.88%30,321
Oct 1, 20246.746.866.746.836.830.59%17,228
Sep 30, 20247.057.056.746.796.79-3.28%69,297
Sep 27, 20246.927.046.927.027.021.30%11,474