CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.820
+0.170 (3.66%)
At close: Jan 9, 2026, 4:00 PM EST
4.840
+0.020 (0.41%)
After-hours: Jan 9, 2026, 7:09 PM EST
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.70 | 4.92 | 4.63 | 4.82 | 4.82 | 3.66% | 164,769 |
| Jan 8, 2026 | 4.38 | 4.75 | 4.30 | 4.65 | 4.65 | 6.65% | 181,211 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -2.24% | 109,682 |
| Jan 6, 2026 | 4.45 | 4.55 | 4.41 | 4.46 | 4.46 | -0.45% | 255,885 |
| Jan 5, 2026 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | 3.70% | 236,187 |
| Jan 2, 2026 | 4.14 | 4.40 | 4.14 | 4.32 | 4.32 | 6.14% | 162,597 |
| Dec 31, 2025 | 4.20 | 4.34 | 4.00 | 4.07 | 4.07 | -4.01% | 430,511 |
| Dec 30, 2025 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -1.17% | 103,612 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | -1.15% | 114,045 |
| Dec 26, 2025 | 4.40 | 4.43 | 4.33 | 4.34 | 4.34 | -1.36% | 95,625 |
| Dec 24, 2025 | 4.51 | 4.51 | 4.40 | 4.40 | 4.40 | -2.44% | 68,490 |
| Dec 23, 2025 | 4.59 | 4.63 | 4.51 | 4.51 | 4.51 | -2.59% | 121,801 |
| Dec 22, 2025 | 4.73 | 4.79 | 4.61 | 4.63 | 4.63 | -1.49% | 178,846 |
| Dec 19, 2025 | 4.77 | 4.82 | 4.69 | 4.70 | 4.70 | -1.47% | 91,246 |
| Dec 18, 2025 | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | 1.06% | 86,064 |
| Dec 17, 2025 | 4.76 | 4.91 | 4.71 | 4.72 | 4.72 | -1.67% | 128,877 |
| Dec 16, 2025 | 4.70 | 4.88 | 4.70 | 4.80 | 4.80 | 1.48% | 116,338 |
| Dec 15, 2025 | 4.54 | 4.74 | 4.50 | 4.73 | 4.73 | 4.19% | 106,974 |
| Dec 12, 2025 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | 0.67% | 109,776 |
| Dec 11, 2025 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | -0.22% | 143,425 |
| Dec 10, 2025 | 4.55 | 4.56 | 4.44 | 4.52 | 4.52 | -0.22% | 200,144 |
| Dec 9, 2025 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -0.88% | 96,965 |
| Dec 8, 2025 | 4.61 | 4.66 | 4.54 | 4.57 | 4.57 | -0.87% | 90,196 |
| Dec 5, 2025 | 4.84 | 4.91 | 4.57 | 4.61 | 4.61 | -5.14% | 188,359 |
| Dec 4, 2025 | 4.82 | 4.92 | 4.79 | 4.86 | 4.86 | 1.46% | 142,720 |
| Dec 3, 2025 | 4.53 | 4.84 | 4.53 | 4.79 | 4.79 | 5.51% | 166,485 |
| Dec 2, 2025 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | 0.44% | 133,411 |
| Dec 1, 2025 | 4.51 | 4.58 | 4.51 | 4.52 | 4.52 | 0.44% | 85,886 |
| Nov 28, 2025 | 4.47 | 4.57 | 4.46 | 4.50 | 4.50 | 0.22% | 72,150 |
| Nov 26, 2025 | 4.46 | 4.52 | 4.37 | 4.49 | 4.49 | 1.13% | 125,593 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.39 | 4.44 | 4.44 | -0.67% | 129,590 |
| Nov 24, 2025 | 4.37 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 127,605 |
| Nov 21, 2025 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | 0.69% | 204,593 |
| Nov 20, 2025 | 4.36 | 4.46 | 4.35 | 4.35 | 4.35 | 0.69% | 94,744 |
| Nov 19, 2025 | 4.27 | 4.41 | 4.27 | 4.32 | 4.32 | 1.17% | 187,390 |
| Nov 18, 2025 | 4.14 | 4.35 | 4.12 | 4.27 | 4.27 | 1.43% | 173,264 |
| Nov 17, 2025 | 4.38 | 4.56 | 4.17 | 4.21 | 4.21 | -4.10% | 199,926 |
| Nov 14, 2025 | 4.54 | 4.81 | 4.38 | 4.39 | 4.39 | -4.15% | 166,865 |
| Nov 13, 2025 | 4.77 | 4.87 | 4.48 | 4.58 | 4.58 | -0.65% | 225,084 |
| Nov 12, 2025 | 4.56 | 4.64 | 4.45 | 4.61 | 4.61 | 1.54% | 190,196 |
| Nov 11, 2025 | 4.52 | 4.66 | 4.52 | 4.54 | 4.54 | 0.22% | 181,135 |
| Nov 10, 2025 | 4.55 | 4.68 | 4.53 | 4.53 | 4.53 | 0.67% | 116,020 |
| Nov 7, 2025 | 4.50 | 4.55 | 4.38 | 4.50 | 4.50 | -1.10% | 157,420 |
| Nov 6, 2025 | 4.64 | 4.73 | 4.52 | 4.55 | 4.55 | -0.66% | 111,639 |
| Nov 5, 2025 | 4.58 | 4.71 | 4.57 | 4.58 | 4.58 | -0.87% | 128,791 |
| Nov 4, 2025 | 4.76 | 4.85 | 4.61 | 4.62 | 4.62 | -4.74% | 111,347 |
| Nov 3, 2025 | 4.85 | 4.97 | 4.81 | 4.85 | 4.85 | 0.62% | 176,913 |
| Oct 31, 2025 | 4.74 | 4.88 | 4.74 | 4.82 | 4.82 | 2.55% | 129,087 |
| Oct 30, 2025 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | -0.42% | 97,901 |
| Oct 29, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.72 | -1.05% | 111,196 |