CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.870
-0.130 (-2.60%)
Jan 30, 2026, 4:00 PM EST - Market closed
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.02 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 350,052 |
| Jan 29, 2026 | 5.21 | 5.21 | 4.82 | 5.00 | 5.00 | -4.03% | 160,499 |
| Jan 28, 2026 | 5.23 | 5.32 | 5.10 | 5.21 | 5.21 | 0.39% | 200,465 |
| Jan 27, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.57% | 195,942 |
| Jan 26, 2026 | 4.98 | 5.16 | 4.96 | 5.11 | 5.11 | 3.65% | 179,708 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.91 | 4.93 | 4.93 | 0.61% | 149,776 |
| Jan 22, 2026 | 4.75 | 5.01 | 4.75 | 4.90 | 4.90 | 4.03% | 188,861 |
| Jan 21, 2026 | 4.48 | 4.74 | 4.48 | 4.71 | 4.71 | 6.32% | 239,257 |
| Jan 20, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | 4.43 | -6.34% | 96,491 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | - | 95,455 |
| Jan 15, 2026 | 4.81 | 5.11 | 4.71 | 4.73 | 4.73 | 3.50% | 256,199 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.35 | 4.57 | 4.57 | 4.10% | 165,844 |
| 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% | 59,877 |
| 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 |