CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.77
-0.12 (-2.04%)
Jun 13, 2025, 4:00 PM - Market closed
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.80 | 5.89 | 5.74 | 5.77 | 5.77 | -2.04% | 89,743 |
| Jun 12, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 2.26% | 72,907 |
| Jun 11, 2025 | 5.89 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 125,866 |
| Jun 10, 2025 | 5.86 | 6.02 | 5.85 | 5.88 | 5.88 | 0.51% | 223,212 |
| Jun 9, 2025 | 5.86 | 5.98 | 5.84 | 5.85 | 5.85 | -0.17% | 101,870 |
| Jun 6, 2025 | 5.95 | 6.02 | 5.75 | 5.86 | 5.86 | -0.51% | 139,226 |
| Jun 5, 2025 | 5.99 | 6.01 | 5.89 | 5.89 | 5.89 | -1.67% | 131,870 |
| Jun 4, 2025 | 6.08 | 6.14 | 5.95 | 5.99 | 5.99 | -1.16% | 158,561 |
| Jun 3, 2025 | 5.85 | 6.07 | 5.85 | 6.06 | 6.06 | 3.41% | 226,065 |
| Jun 2, 2025 | 6.00 | 6.02 | 5.80 | 5.86 | 5.86 | -2.33% | 134,066 |
| May 30, 2025 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.15% | 120,363 |
| May 29, 2025 | 6.19 | 6.30 | 6.05 | 6.07 | 6.07 | -1.14% | 118,284 |
| May 28, 2025 | 5.90 | 6.15 | 5.90 | 6.14 | 6.14 | 5.32% | 251,690 |
| May 27, 2025 | 6.31 | 6.31 | 5.80 | 5.83 | 5.83 | -7.31% | 2,428,042 |
| May 23, 2025 | 6.30 | 6.39 | 6.22 | 6.29 | 6.29 | -1.26% | 84,274 |
| May 22, 2025 | 6.26 | 6.52 | 6.26 | 6.37 | 6.37 | 1.43% | 84,654 |
| May 21, 2025 | 6.37 | 6.48 | 6.25 | 6.28 | 6.28 | -2.18% | 190,211 |
| May 20, 2025 | 6.43 | 6.68 | 6.39 | 6.42 | 6.42 | -0.31% | 106,865 |
| May 19, 2025 | 6.12 | 6.71 | 6.12 | 6.44 | 6.44 | 5.57% | 298,001 |
| May 16, 2025 | 6.40 | 6.56 | 6.08 | 6.10 | 6.10 | -5.28% | 544,754 |
| May 15, 2025 | 6.65 | 7.09 | 6.33 | 6.44 | 6.44 | -3.16% | 397,712 |
| May 14, 2025 | 5.82 | 6.68 | 5.36 | 6.65 | 6.65 | 7.09% | 500,610 |
| May 13, 2025 | 6.30 | 6.51 | 6.21 | 6.21 | 6.21 | -1.43% | 163,853 |
| May 12, 2025 | 6.30 | 6.43 | 6.26 | 6.30 | 6.30 | 2.27% | 96,638 |
| May 9, 2025 | 6.27 | 6.30 | 6.07 | 6.16 | 6.16 | -0.81% | 72,736 |
| May 8, 2025 | 6.04 | 6.29 | 6.04 | 6.21 | 6.21 | 4.37% | 155,985 |
| May 7, 2025 | 6.02 | 6.07 | 5.92 | 5.95 | 5.95 | -0.67% | 62,755 |
| May 6, 2025 | 5.81 | 6.13 | 5.74 | 5.99 | 5.99 | 3.10% | 114,710 |
| May 5, 2025 | 5.74 | 5.96 | 5.74 | 5.81 | 5.81 | -0.17% | 66,030 |
| May 2, 2025 | 5.91 | 5.91 | 5.75 | 5.82 | 5.82 | 0.34% | 105,081 |
| May 1, 2025 | 5.94 | 6.07 | 5.75 | 5.80 | 5.80 | -2.03% | 120,945 |
| Apr 30, 2025 | 5.78 | 5.96 | 5.67 | 5.92 | 5.92 | 2.07% | 85,934 |
| Apr 29, 2025 | 5.44 | 5.97 | 5.42 | 5.80 | 5.80 | 6.03% | 245,955 |
| Apr 28, 2025 | 5.58 | 5.75 | 5.35 | 5.47 | 5.47 | -1.44% | 180,026 |
| Apr 25, 2025 | 5.43 | 5.71 | 5.36 | 5.55 | 5.55 | 4.52% | 182,020 |
| Apr 24, 2025 | 5.20 | 5.33 | 5.08 | 5.31 | 5.31 | 2.91% | 99,514 |
| Apr 23, 2025 | 5.16 | 5.25 | 5.05 | 5.16 | 5.16 | 2.99% | 118,195 |
| Apr 22, 2025 | 5.06 | 5.10 | 4.91 | 5.01 | 5.01 | 0.40% | 91,302 |
| Apr 21, 2025 | 4.98 | 4.99 | 4.78 | 4.99 | 4.99 | -0.60% | 89,014 |
| Apr 17, 2025 | 5.05 | 5.13 | 4.95 | 5.02 | 5.02 | 1.83% | 91,743 |
| Apr 16, 2025 | 5.06 | 5.12 | 4.81 | 4.93 | 4.93 | -4.27% | 79,971 |
| Apr 15, 2025 | 5.19 | 5.31 | 5.13 | 5.15 | 5.15 | -0.19% | 93,311 |
| Apr 14, 2025 | 4.99 | 5.20 | 4.93 | 5.16 | 5.16 | 5.95% | 157,171 |
| Apr 11, 2025 | 4.71 | 4.92 | 4.62 | 4.87 | 4.87 | 3.40% | 137,166 |
| Apr 10, 2025 | 4.81 | 4.89 | 4.51 | 4.71 | 4.71 | -3.48% | 168,251 |
| Apr 9, 2025 | 4.60 | 5.03 | 4.42 | 4.88 | 4.88 | 5.40% | 238,274 |
| Apr 8, 2025 | 5.20 | 5.20 | 4.59 | 4.63 | 4.63 | -8.13% | 147,824 |
| Apr 7, 2025 | 4.98 | 5.22 | 4.86 | 5.04 | 5.04 | -1.75% | 192,037 |
| Apr 4, 2025 | 5.51 | 5.55 | 5.09 | 5.13 | 5.13 | -9.68% | 99,508 |
| Apr 3, 2025 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | -3.73% | 66,863 |