CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.02
-0.05 (-0.99%)
At close: Mar 20, 2026, 4:00 PM EDT
5.18
+0.16 (3.19%)
After-hours: Mar 20, 2026, 7:12 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.01 | 5.09 | 4.96 | 5.02 | 5.02 | -0.99% | 60,826 |
| Mar 19, 2026 | 5.00 | 5.22 | 5.00 | 5.07 | 5.07 | 0.20% | 71,071 |
| Mar 18, 2026 | 5.57 | 5.57 | 5.05 | 5.06 | 5.06 | -8.66% | 182,296 |
| Mar 17, 2026 | 5.61 | 5.71 | 5.39 | 5.54 | 5.54 | 0.36% | 135,949 |
| Mar 16, 2026 | 5.46 | 5.80 | 5.46 | 5.52 | 5.52 | 1.10% | 205,081 |
| Mar 13, 2026 | 5.43 | 5.56 | 5.37 | 5.46 | 5.46 | -0.73% | 194,259 |
| Mar 12, 2026 | 5.36 | 5.77 | 5.36 | 5.50 | 5.50 | 2.61% | 222,772 |
| Mar 11, 2026 | 5.33 | 5.59 | 5.33 | 5.36 | 5.36 | 1.90% | 184,512 |
| Mar 10, 2026 | 5.05 | 5.30 | 4.96 | 5.26 | 5.26 | 5.20% | 86,077 |
| Mar 9, 2026 | 5.03 | 5.09 | 4.97 | 5.00 | 5.00 | -1.38% | 56,231 |
| Mar 6, 2026 | 5.07 | 5.19 | 4.96 | 5.07 | 5.07 | -1.74% | 34,514 |
| Mar 5, 2026 | 5.10 | 5.23 | 5.05 | 5.16 | 5.16 | 1.38% | 62,850 |
| Mar 4, 2026 | 5.09 | 5.12 | 5.00 | 5.09 | 5.09 | 0.59% | 81,672 |
| Mar 3, 2026 | 4.85 | 5.07 | 4.84 | 5.06 | 5.06 | 2.02% | 24,226 |
| Mar 2, 2026 | 4.87 | 5.05 | 4.85 | 4.96 | 4.96 | - | 121,040 |
| Feb 27, 2026 | 4.95 | 5.03 | 4.85 | 4.96 | 4.96 | -0.40% | 66,754 |
| Feb 26, 2026 | 4.88 | 5.06 | 4.85 | 4.98 | 4.98 | 2.26% | 79,288 |
| Feb 25, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 2.10% | 57,398 |
| Feb 24, 2026 | 4.60 | 4.80 | 4.58 | 4.77 | 4.77 | 2.36% | 108,666 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.64 | 4.66 | 4.66 | -4.90% | 131,895 |
| Feb 20, 2026 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | 1.87% | 128,242 |
| Feb 19, 2026 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | -1.23% | 107,802 |
| Feb 18, 2026 | 4.75 | 4.97 | 4.75 | 4.87 | 4.87 | 2.53% | 85,077 |
| Feb 17, 2026 | 4.96 | 5.00 | 4.74 | 4.75 | 4.75 | -3.65% | 63,279 |
| Feb 13, 2026 | 4.92 | 5.03 | 4.84 | 4.93 | 4.93 | -0.20% | 74,660 |
| Feb 12, 2026 | 5.02 | 5.06 | 4.84 | 4.94 | 4.94 | -1.40% | 160,076 |
| Feb 11, 2026 | 5.08 | 5.16 | 4.98 | 5.01 | 5.01 | -0.40% | 159,933 |
| Feb 10, 2026 | 5.03 | 5.13 | 5.00 | 5.03 | 5.03 | - | 145,737 |
| Feb 9, 2026 | 4.93 | 5.08 | 4.90 | 5.03 | 5.03 | 1.21% | 143,906 |
| Feb 6, 2026 | 4.91 | 5.10 | 4.91 | 4.97 | 4.97 | 2.26% | 132,196 |
| Feb 5, 2026 | 5.08 | 5.35 | 4.83 | 4.86 | 4.86 | -5.26% | 268,565 |
| Feb 4, 2026 | 5.04 | 5.24 | 5.04 | 5.13 | 5.13 | 1.79% | 334,076 |
| Feb 3, 2026 | 4.98 | 5.06 | 4.83 | 5.04 | 5.04 | 1.82% | 458,349 |
| Feb 2, 2026 | 4.87 | 5.06 | 4.85 | 4.95 | 4.95 | 1.64% | 139,564 |
| Jan 30, 2026 | 5.02 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 350,118 |
| Jan 29, 2026 | 5.21 | 5.21 | 4.82 | 5.00 | 5.00 | -4.03% | 160,501 |
| Jan 28, 2026 | 5.23 | 5.32 | 5.10 | 5.21 | 5.21 | 0.39% | 200,515 |
| Jan 27, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.57% | 196,557 |
| Jan 26, 2026 | 4.98 | 5.16 | 4.96 | 5.11 | 5.11 | 3.65% | 179,854 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.91 | 4.93 | 4.93 | 0.61% | 149,801 |
| Jan 22, 2026 | 4.75 | 5.01 | 4.75 | 4.90 | 4.90 | 4.03% | 188,901 |
| Jan 21, 2026 | 4.48 | 4.74 | 4.48 | 4.71 | 4.71 | 6.32% | 239,280 |
| Jan 20, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | 4.43 | -6.34% | 96,593 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | - | 98,322 |
| Jan 15, 2026 | 4.81 | 5.11 | 4.71 | 4.73 | 4.73 | 3.50% | 256,211 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.35 | 4.57 | 4.57 | 4.10% | 170,087 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.35 | 4.39 | 4.39 | -3.73% | 79,137 |
| Jan 12, 2026 | 4.78 | 4.83 | 4.56 | 4.56 | 4.56 | -5.39% | 59,929 |
| Jan 9, 2026 | 4.70 | 4.92 | 4.63 | 4.82 | 4.82 | 3.66% | 164,771 |
| Jan 8, 2026 | 4.38 | 4.75 | 4.30 | 4.65 | 4.65 | 6.65% | 181,211 |