Skip to main content
CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
6.38
+0.06 (0.95%)
Jan 17, 2025, 4:00 PM EST - Market closed

CI&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20256.346.506.336.386.380.95%64,174
Jan 16, 20256.066.326.046.326.323.95%49,938
Jan 15, 20255.956.125.906.086.082.36%62,399
Jan 14, 20255.665.945.665.945.944.95%74,674
Jan 13, 20255.865.915.605.665.66-3.58%81,148
Jan 10, 20256.146.145.865.875.87-5.48%66,570
Jan 8, 20256.276.285.996.216.21-1.27%51,054
Jan 7, 20256.466.476.256.296.29-1.26%26,812
Jan 6, 20256.286.506.286.376.370.79%27,479
Jan 3, 20256.106.456.106.326.323.10%57,178
Jan 2, 20256.196.276.006.136.130.99%43,421
Dec 31, 20246.046.155.966.076.070.50%41,496
Dec 30, 20246.066.155.966.046.04-0.66%76,056
Dec 27, 20246.166.176.026.086.08-0.82%43,394
Dec 26, 20246.096.196.046.136.13-30,977
Dec 24, 20246.116.176.116.136.130.33%3,488
Dec 23, 20246.196.236.096.116.11-1.29%29,463
Dec 20, 20246.096.316.016.196.193.00%61,612
Dec 19, 20245.896.085.806.016.012.04%174,443
Dec 18, 20246.176.175.745.895.89-4.38%86,421
Dec 17, 20246.336.386.026.166.16-2.07%51,850
Dec 16, 20246.466.466.196.296.29-2.63%29,337
Dec 13, 20246.326.476.326.466.462.87%24,315
Dec 12, 20246.506.536.216.286.28-3.98%21,546
Dec 11, 20246.726.756.496.546.54-2.68%33,705
Dec 10, 20246.856.936.726.726.72-1.90%69,093
Dec 9, 20246.887.046.846.856.85-1.30%42,679
Dec 6, 20247.157.206.906.946.94-1.14%57,800
Dec 5, 20246.727.046.727.027.024.93%54,826
Dec 4, 20246.796.796.636.696.690.15%53,962
Dec 3, 20246.656.786.596.686.680.30%77,877
Dec 2, 20246.696.926.616.666.66-1.62%77,113
Nov 29, 20246.936.996.766.776.77-0.88%57,399
Nov 27, 20246.806.936.796.836.830.15%172,746
Nov 26, 20246.706.906.666.826.820.29%114,043
Nov 25, 20246.746.926.746.806.801.04%43,136
Nov 22, 20246.836.896.706.736.73-1.46%137,231
Nov 21, 20246.987.016.736.836.83-1.59%97,661
Nov 20, 20246.606.956.606.946.944.20%35,375
Nov 19, 20246.436.736.386.666.663.42%58,114
Nov 18, 20246.266.476.176.446.444.38%96,691
Nov 15, 20247.007.036.076.176.17-11.35%90,833
Nov 14, 20247.017.506.516.966.960.87%97,471
Nov 13, 20247.217.256.866.906.90-3.36%65,414
Nov 12, 20246.967.286.967.147.142.88%40,203
Nov 11, 20246.887.046.856.946.940.58%42,618
Nov 8, 20246.927.096.816.906.90-46,150
Nov 7, 20246.977.146.856.906.90-0.14%59,514
Nov 6, 20246.746.916.716.916.912.67%29,481
Nov 5, 20246.516.856.516.736.732.75%37,080
Nov 4, 20246.696.846.426.556.55-1.50%91,970
Nov 1, 20246.636.736.586.656.651.06%32,927
Oct 31, 20246.796.846.586.586.58-3.24%33,617
Oct 30, 20246.486.866.486.806.803.34%55,899
Oct 29, 20246.896.996.506.586.58-4.64%95,605
Oct 28, 20246.976.976.846.906.90-0.43%53,466
Oct 25, 20246.867.006.856.936.930.29%38,740
Oct 24, 20246.967.046.906.916.91-0.86%50,810
Oct 23, 20246.967.046.916.976.970.14%29,623
Oct 22, 20246.987.076.966.966.960.29%24,537
Oct 21, 20247.287.326.936.946.94-4.14%57,188
Oct 18, 20247.557.577.217.247.24-3.08%19,727
Oct 17, 20247.507.607.397.477.470.67%44,015
Oct 16, 20247.257.567.247.427.423.63%21,636
Oct 15, 20247.167.357.007.167.16-1.10%140,945
Oct 14, 20247.107.406.997.247.243.13%73,608
Oct 11, 20247.387.406.887.027.02-3.97%82,986
Oct 10, 20247.197.437.197.317.311.95%37,411
Oct 9, 20247.127.407.047.177.170.70%75,608
Oct 8, 20247.057.237.057.127.120.85%30,306
Oct 7, 20246.967.136.907.067.060.28%34,187
Oct 4, 20247.017.197.007.047.041.15%25,725
Oct 3, 20246.897.056.896.966.961.02%16,142
Oct 2, 20246.646.946.646.896.890.88%30,321
Oct 1, 20246.746.866.746.836.830.59%17,228
Sep 30, 20247.057.056.746.796.79-3.28%69,297
Sep 27, 20246.927.046.927.027.021.30%11,474
Sep 26, 20247.077.216.856.936.93-1.98%51,205
Sep 25, 20246.797.126.797.077.072.91%63,212
Sep 24, 20246.856.946.696.876.87-0.15%81,417
Sep 23, 20246.547.016.446.886.884.40%73,753
Sep 20, 20246.676.675.566.596.59-0.60%313,360
Sep 19, 20246.686.696.596.636.630.30%34,676
Sep 18, 20246.826.866.596.616.61-2.79%37,092
Sep 17, 20246.426.926.376.806.806.75%50,037
Sep 16, 20246.896.896.376.376.37-7.81%68,705
Sep 13, 20246.846.996.826.916.911.17%69,893
Sep 12, 20246.826.856.776.836.83-48,405
Sep 11, 20246.846.966.796.836.830.44%99,689
Sep 10, 20246.756.846.756.806.80-80,241
Sep 9, 20246.887.126.766.806.80-1.16%79,032
Sep 6, 20246.726.946.726.886.881.33%134,250
Sep 5, 20246.736.886.736.796.79-0.15%76,335
Sep 4, 20246.597.016.546.806.802.26%106,921
Sep 3, 20246.676.756.496.656.65-0.30%63,959
Aug 30, 20246.786.786.506.676.67-1.62%86,482
Aug 29, 20247.147.146.766.786.78-4.10%36,532
Aug 28, 20247.097.146.997.077.070.28%31,624
Aug 27, 20247.097.226.897.057.05-0.14%224,285
Aug 26, 20246.927.156.927.067.06-0.28%38,795