CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.700
-0.020 (-0.42%)
At close: Oct 30, 2025, 4:00 PM EDT
4.690
-0.010 (-0.21%)
After-hours: Oct 30, 2025, 7:00 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 4.73 | 4.81 | 4.69 | 4.77 | 4.77 | 0.85% | 120,503 |
| Oct 27, 2025 | 5.03 | 5.09 | 4.69 | 4.73 | 4.73 | -4.64% | 176,094 |
| Oct 24, 2025 | 5.04 | 5.17 | 4.96 | 4.96 | 4.96 | -0.20% | 272,266 |
| Oct 23, 2025 | 4.78 | 5.03 | 4.75 | 4.97 | 4.97 | 4.63% | 369,760 |
| Oct 22, 2025 | 4.64 | 4.86 | 4.60 | 4.75 | 4.75 | 3.26% | 234,912 |
| Oct 21, 2025 | 4.46 | 4.67 | 4.26 | 4.60 | 4.60 | 3.84% | 223,790 |
| Oct 20, 2025 | 4.25 | 4.46 | 4.25 | 4.43 | 4.43 | 5.48% | 150,429 |
| Oct 17, 2025 | 4.20 | 4.28 | 4.17 | 4.20 | 4.20 | 0.72% | 187,597 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.13 | 4.17 | 4.17 | -2.11% | 243,674 |
| Oct 15, 2025 | 4.26 | 4.33 | 4.21 | 4.26 | 4.26 | 0.95% | 145,867 |
| Oct 14, 2025 | 4.10 | 4.42 | 4.10 | 4.22 | 4.22 | 1.20% | 293,469 |
| Oct 13, 2025 | 4.19 | 4.26 | 4.12 | 4.17 | 4.17 | 4.51% | 271,063 |
| Oct 10, 2025 | 4.40 | 4.52 | 3.98 | 3.99 | 3.99 | -10.14% | 297,567 |
| Oct 9, 2025 | 4.46 | 4.54 | 4.34 | 4.44 | 4.44 | -0.89% | 344,414 |
| Oct 8, 2025 | 4.65 | 4.80 | 4.43 | 4.48 | 4.48 | -2.18% | 367,920 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.48 | 4.58 | 4.58 | -8.03% | 832,478 |
| Oct 6, 2025 | 4.89 | 5.05 | 4.88 | 4.98 | 4.98 | 2.68% | 316,025 |
| Oct 3, 2025 | 4.89 | 4.98 | 4.84 | 4.85 | 4.85 | -0.82% | 153,621 |
| Oct 2, 2025 | 5.03 | 5.03 | 4.80 | 4.89 | 4.89 | -1.81% | 243,848 |
| Oct 1, 2025 | 5.14 | 5.17 | 4.84 | 4.98 | 4.98 | -3.30% | 478,474 |
| Sep 30, 2025 | 5.24 | 5.39 | 5.15 | 5.15 | 5.15 | -2.83% | 139,818 |
| Sep 29, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 142,121 |
| 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 |