CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
6.09
-0.08 (-1.30%)
At close: Mar 28, 2025, 4:00 PM
6.12
+0.03 (0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.10 | 6.25 | 6.08 | 6.09 | 6.09 | -1.30% | 102,947 |
| Mar 27, 2025 | 6.15 | 6.25 | 6.10 | 6.17 | 6.17 | -0.32% | 69,093 |
| Mar 26, 2025 | 6.33 | 6.43 | 6.19 | 6.19 | 6.19 | -2.21% | 115,454 |
| Mar 25, 2025 | 6.18 | 6.40 | 6.18 | 6.33 | 6.33 | 2.59% | 165,878 |
| Mar 24, 2025 | 6.22 | 6.38 | 6.07 | 6.17 | 6.17 | -0.32% | 74,306 |
| Mar 21, 2025 | 6.13 | 6.29 | 6.13 | 6.19 | 6.19 | -0.64% | 41,700 |
| Mar 20, 2025 | 6.39 | 6.40 | 6.20 | 6.23 | 6.23 | -2.66% | 64,942 |
| Mar 19, 2025 | 6.32 | 6.44 | 6.32 | 6.40 | 6.40 | 0.63% | 64,820 |
| Mar 18, 2025 | 6.44 | 6.54 | 6.29 | 6.36 | 6.36 | -1.40% | 110,249 |
| Mar 17, 2025 | 6.44 | 6.65 | 6.35 | 6.45 | 6.45 | 0.16% | 158,429 |
| Mar 14, 2025 | 6.37 | 6.52 | 6.37 | 6.44 | 6.44 | 3.04% | 116,639 |
| Mar 13, 2025 | 6.36 | 6.50 | 6.00 | 6.25 | 6.25 | -5.16% | 352,936 |
| Mar 12, 2025 | 6.54 | 6.69 | 6.49 | 6.59 | 6.59 | 1.38% | 96,113 |
| Mar 11, 2025 | 6.69 | 6.77 | 6.35 | 6.50 | 6.50 | -3.99% | 90,148 |
| Mar 10, 2025 | 6.96 | 7.08 | 6.77 | 6.77 | 6.77 | -2.73% | 122,895 |
| Mar 7, 2025 | 6.96 | 7.10 | 6.89 | 6.96 | 6.96 | - | 79,442 |
| Mar 6, 2025 | 7.03 | 7.12 | 6.86 | 6.96 | 6.96 | -0.71% | 55,359 |
| Mar 5, 2025 | 7.02 | 7.12 | 6.87 | 7.01 | 7.01 | -0.28% | 35,596 |
| Mar 4, 2025 | 7.01 | 7.08 | 6.83 | 7.03 | 7.03 | -0.99% | 77,378 |
| Mar 3, 2025 | 7.20 | 7.28 | 7.02 | 7.10 | 7.10 | -0.84% | 123,897 |
| Feb 28, 2025 | 6.99 | 7.20 | 6.99 | 7.16 | 7.16 | 1.56% | 280,173 |
| Feb 27, 2025 | 7.36 | 7.37 | 7.04 | 7.05 | 7.05 | -4.60% | 174,275 |
| Feb 26, 2025 | 7.31 | 7.44 | 7.30 | 7.39 | 7.39 | 0.82% | 65,949 |
| Feb 25, 2025 | 7.45 | 7.49 | 7.24 | 7.33 | 7.33 | -1.21% | 103,073 |
| Feb 24, 2025 | 7.47 | 7.50 | 7.32 | 7.42 | 7.42 | 0.68% | 171,831 |
| Feb 21, 2025 | 7.45 | 7.49 | 7.25 | 7.37 | 7.37 | -0.14% | 167,195 |
| Feb 20, 2025 | 7.19 | 7.47 | 7.19 | 7.38 | 7.38 | 2.36% | 133,158 |
| Feb 19, 2025 | 6.99 | 7.21 | 6.97 | 7.21 | 7.21 | 1.69% | 119,094 |
| Feb 18, 2025 | 7.18 | 7.26 | 7.04 | 7.09 | 7.09 | -2.07% | 112,596 |
| Feb 14, 2025 | 7.37 | 7.44 | 7.22 | 7.24 | 7.24 | -1.09% | 139,958 |
| Feb 13, 2025 | 7.30 | 7.49 | 7.25 | 7.32 | 7.32 | 0.27% | 184,135 |
| Feb 12, 2025 | 7.34 | 7.50 | 7.28 | 7.30 | 7.30 | -2.67% | 103,041 |
| Feb 11, 2025 | 7.45 | 7.53 | 7.40 | 7.50 | 7.50 | -0.40% | 123,439 |
| Feb 10, 2025 | 7.75 | 7.87 | 7.46 | 7.53 | 7.53 | -1.44% | 153,740 |
| Feb 7, 2025 | 7.20 | 8.00 | 7.13 | 7.64 | 7.64 | 5.09% | 324,482 |
| Feb 6, 2025 | 7.13 | 7.49 | 7.13 | 7.27 | 7.27 | 1.96% | 130,039 |
| Feb 5, 2025 | 7.05 | 7.18 | 6.96 | 7.13 | 7.13 | 0.85% | 211,756 |
| Feb 4, 2025 | 6.87 | 7.30 | 6.87 | 7.07 | 7.07 | 2.76% | 72,472 |
| Feb 3, 2025 | 6.94 | 7.15 | 6.75 | 6.88 | 6.88 | -1.15% | 89,367 |
| Jan 31, 2025 | 6.87 | 6.96 | 6.71 | 6.96 | 6.96 | 0.87% | 48,442 |
| Jan 30, 2025 | 6.84 | 7.00 | 6.84 | 6.90 | 6.90 | 1.92% | 81,024 |
| Jan 29, 2025 | 6.86 | 6.93 | 6.74 | 6.77 | 6.77 | -1.31% | 87,890 |
| Jan 28, 2025 | 6.91 | 6.97 | 6.78 | 6.86 | 6.86 | -2.00% | 69,529 |
| Jan 27, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 3.24% | 85,236 |
| Jan 24, 2025 | 6.66 | 6.78 | 6.54 | 6.78 | 6.78 | 2.26% | 58,612 |
| Jan 23, 2025 | 6.38 | 6.63 | 6.34 | 6.63 | 6.63 | 2.47% | 148,986 |
| Jan 22, 2025 | 6.53 | 6.61 | 6.39 | 6.47 | 6.47 | -1.37% | 303,972 |
| Jan 21, 2025 | 6.39 | 6.69 | 6.39 | 6.56 | 6.56 | 2.82% | 83,515 |
| Jan 17, 2025 | 6.34 | 6.50 | 6.33 | 6.38 | 6.38 | 0.95% | 64,174 |
| Jan 16, 2025 | 6.06 | 6.32 | 6.04 | 6.32 | 6.32 | 3.95% | 49,938 |