CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.20
-0.08 (-1.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.30 | 5.44 | 5.16 | 5.20 | 5.20 | -1.52% | 181,787 |
| Sep 25, 2025 | 5.48 | 5.51 | 5.25 | 5.28 | 5.28 | -2.58% | 209,341 |
| Sep 24, 2025 | 5.36 | 5.55 | 5.36 | 5.42 | 5.42 | 0.56% | 215,703 |
| Sep 23, 2025 | 5.47 | 5.59 | 5.36 | 5.39 | 5.39 | -1.46% | 187,806 |
| Sep 22, 2025 | 5.43 | 5.57 | 5.42 | 5.47 | 5.47 | -0.18% | 158,705 |
| Sep 19, 2025 | 5.65 | 5.72 | 5.46 | 5.48 | 5.48 | -3.18% | 295,822 |
| Sep 18, 2025 | 5.65 | 5.78 | 5.53 | 5.66 | 5.66 | 0.35% | 426,585 |
| Sep 17, 2025 | 5.79 | 5.85 | 5.51 | 5.64 | 5.64 | 0.36% | 561,998 |
| Sep 16, 2025 | 5.50 | 5.88 | 5.45 | 5.62 | 5.62 | 2.18% | 2,251,519 |
| Sep 15, 2025 | 5.24 | 5.58 | 5.15 | 5.50 | 5.50 | 6.38% | 783,144 |
| Sep 12, 2025 | 5.15 | 5.19 | 5.10 | 5.17 | 5.17 | 1.37% | 168,559 |
| Sep 11, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 1.59% | 113,820 |
| Sep 10, 2025 | 5.20 | 5.23 | 5.00 | 5.02 | 5.02 | -3.28% | 89,437 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.08 | 5.19 | 5.19 | 0.58% | 110,404 |
| Sep 8, 2025 | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -0.77% | 111,941 |
| Sep 5, 2025 | 5.11 | 5.42 | 5.11 | 5.20 | 5.20 | 1.17% | 166,848 |
| Sep 4, 2025 | 5.36 | 5.37 | 5.14 | 5.14 | 5.14 | -4.10% | 116,048 |
| Sep 3, 2025 | 5.42 | 5.44 | 5.31 | 5.36 | 5.36 | -0.19% | 105,324 |
| Sep 2, 2025 | 5.38 | 5.49 | 5.33 | 5.37 | 5.37 | -1.29% | 93,628 |
| Aug 29, 2025 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | 0.55% | 121,551 |
| Aug 28, 2025 | 5.48 | 5.55 | 5.38 | 5.41 | 5.41 | 0.19% | 114,614 |
| Aug 27, 2025 | 5.20 | 5.55 | 5.18 | 5.40 | 5.40 | 4.25% | 174,228 |
| Aug 26, 2025 | 5.18 | 5.39 | 5.15 | 5.18 | 5.18 | -1.52% | 143,836 |
| Aug 25, 2025 | 5.17 | 5.29 | 5.17 | 5.26 | 5.26 | 0.19% | 106,033 |
| Aug 22, 2025 | 5.07 | 5.31 | 5.03 | 5.25 | 5.25 | 3.75% | 126,151 |
| Aug 21, 2025 | 5.04 | 5.18 | 5.01 | 5.06 | 5.06 | -0.59% | 102,977 |
| Aug 20, 2025 | 5.16 | 5.30 | 5.05 | 5.09 | 5.09 | -1.17% | 79,701 |
| Aug 19, 2025 | 5.19 | 5.28 | 5.15 | 5.15 | 5.15 | -0.96% | 67,110 |
| Aug 18, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | 70,427 |
| Aug 15, 2025 | 5.39 | 5.44 | 5.26 | 5.26 | 5.26 | -2.41% | 91,758 |
| Aug 14, 2025 | 5.66 | 5.70 | 5.00 | 5.39 | 5.39 | 10.91% | 487,503 |
| Aug 13, 2025 | 4.96 | 5.23 | 4.86 | 4.86 | 4.86 | -2.02% | 252,254 |
| Aug 12, 2025 | 5.18 | 5.21 | 4.90 | 4.96 | 4.96 | -4.98% | 138,599 |
| Aug 11, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -2.97% | 92,070 |
| Aug 8, 2025 | 5.40 | 5.51 | 5.36 | 5.38 | 5.38 | -0.55% | 73,502 |
| Aug 7, 2025 | 5.41 | 5.55 | 5.36 | 5.41 | 5.41 | 1.12% | 71,603 |
| Aug 6, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.35 | -0.19% | 69,609 |
| Aug 5, 2025 | 5.38 | 5.44 | 5.32 | 5.36 | 5.36 | 0.56% | 75,789 |
| Aug 4, 2025 | 5.36 | 5.49 | 5.30 | 5.33 | 5.33 | 0.19% | 124,826 |
| Aug 1, 2025 | 5.33 | 5.56 | 5.31 | 5.32 | 5.32 | -2.21% | 114,644 |
| Jul 31, 2025 | 5.42 | 5.61 | 5.42 | 5.44 | 5.44 | 0.18% | 381,639 |
| Jul 30, 2025 | 5.38 | 5.57 | 5.38 | 5.43 | 5.43 | -0.37% | 110,288 |
| Jul 29, 2025 | 5.26 | 5.48 | 5.26 | 5.45 | 5.45 | -0.18% | 82,794 |
| Jul 28, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 92,164 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.47 | 5.47 | 5.47 | -0.18% | 64,694 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.11% | 93,258 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | -0.55% | 79,645 |
| Jul 22, 2025 | 5.42 | 5.61 | 5.42 | 5.45 | 5.45 | -1.27% | 1,434,472 |
| Jul 21, 2025 | 5.52 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 72,790 |
| Jul 18, 2025 | 5.57 | 5.64 | 5.51 | 5.56 | 5.56 | -1.42% | 63,796 |