CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
6.73
-0.10 (-1.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.83 | 6.89 | 6.70 | 6.73 | 6.73 | -1.46% | 137,231 |
| Nov 21, 2024 | 6.98 | 7.01 | 6.73 | 6.83 | 6.83 | -1.59% | 97,661 |
| Nov 20, 2024 | 6.60 | 6.95 | 6.60 | 6.94 | 6.94 | 4.20% | 35,375 |
| Nov 19, 2024 | 6.43 | 6.73 | 6.38 | 6.66 | 6.66 | 3.42% | 58,114 |
| Nov 18, 2024 | 6.26 | 6.47 | 6.17 | 6.44 | 6.44 | 4.38% | 96,691 |
| Nov 15, 2024 | 7.00 | 7.03 | 6.07 | 6.17 | 6.17 | -11.35% | 90,833 |
| Nov 14, 2024 | 7.01 | 7.50 | 6.51 | 6.96 | 6.96 | 0.87% | 97,471 |
| Nov 13, 2024 | 7.21 | 7.25 | 6.86 | 6.90 | 6.90 | -3.36% | 65,414 |
| Nov 12, 2024 | 6.96 | 7.28 | 6.96 | 7.14 | 7.14 | 2.88% | 40,203 |
| Nov 11, 2024 | 6.88 | 7.04 | 6.85 | 6.94 | 6.94 | 0.58% | 42,618 |
| Nov 8, 2024 | 6.92 | 7.09 | 6.81 | 6.90 | 6.90 | - | 46,150 |
| Nov 7, 2024 | 6.97 | 7.14 | 6.85 | 6.90 | 6.90 | -0.14% | 59,514 |
| Nov 6, 2024 | 6.74 | 6.91 | 6.71 | 6.91 | 6.91 | 2.67% | 29,481 |
| Nov 5, 2024 | 6.51 | 6.85 | 6.51 | 6.73 | 6.73 | 2.75% | 37,080 |
| Nov 4, 2024 | 6.69 | 6.84 | 6.42 | 6.55 | 6.55 | -1.50% | 91,970 |
| Nov 1, 2024 | 6.63 | 6.73 | 6.58 | 6.65 | 6.65 | 1.06% | 32,927 |
| Oct 31, 2024 | 6.79 | 6.84 | 6.58 | 6.58 | 6.58 | -3.24% | 33,617 |
| Oct 30, 2024 | 6.48 | 6.86 | 6.48 | 6.80 | 6.80 | 3.34% | 55,899 |
| Oct 29, 2024 | 6.89 | 6.99 | 6.50 | 6.58 | 6.58 | -4.64% | 95,605 |
| Oct 28, 2024 | 6.97 | 6.97 | 6.84 | 6.90 | 6.90 | -0.43% | 53,466 |
| Oct 25, 2024 | 6.86 | 7.00 | 6.85 | 6.93 | 6.93 | 0.29% | 38,740 |
| Oct 24, 2024 | 6.96 | 7.04 | 6.90 | 6.91 | 6.91 | -0.86% | 50,810 |
| Oct 23, 2024 | 6.96 | 7.04 | 6.91 | 6.97 | 6.97 | 0.14% | 29,623 |
| Oct 22, 2024 | 6.98 | 7.07 | 6.96 | 6.96 | 6.96 | 0.29% | 24,537 |
| Oct 21, 2024 | 7.28 | 7.32 | 6.93 | 6.94 | 6.94 | -4.14% | 57,188 |
| Oct 18, 2024 | 7.55 | 7.57 | 7.21 | 7.24 | 7.24 | -3.08% | 19,727 |
| Oct 17, 2024 | 7.50 | 7.60 | 7.39 | 7.47 | 7.47 | 0.67% | 44,015 |
| Oct 16, 2024 | 7.25 | 7.56 | 7.24 | 7.42 | 7.42 | 3.63% | 21,636 |
| Oct 15, 2024 | 7.16 | 7.35 | 7.00 | 7.16 | 7.16 | -1.10% | 140,945 |
| Oct 14, 2024 | 7.10 | 7.40 | 6.99 | 7.24 | 7.24 | 3.13% | 73,608 |
| Oct 11, 2024 | 7.38 | 7.40 | 6.88 | 7.02 | 7.02 | -3.97% | 82,986 |
| Oct 10, 2024 | 7.19 | 7.43 | 7.19 | 7.31 | 7.31 | 1.95% | 37,411 |
| Oct 9, 2024 | 7.12 | 7.40 | 7.04 | 7.17 | 7.17 | 0.70% | 75,608 |
| Oct 8, 2024 | 7.05 | 7.23 | 7.05 | 7.12 | 7.12 | 0.85% | 30,306 |
| Oct 7, 2024 | 6.96 | 7.13 | 6.90 | 7.06 | 7.06 | 0.28% | 34,187 |
| Oct 4, 2024 | 7.01 | 7.19 | 7.00 | 7.04 | 7.04 | 1.15% | 25,725 |
| Oct 3, 2024 | 6.89 | 7.05 | 6.89 | 6.96 | 6.96 | 1.02% | 16,142 |
| Oct 2, 2024 | 6.64 | 6.94 | 6.64 | 6.89 | 6.89 | 0.88% | 30,321 |
| Oct 1, 2024 | 6.74 | 6.86 | 6.74 | 6.83 | 6.83 | 0.59% | 17,228 |
| Sep 30, 2024 | 7.05 | 7.05 | 6.74 | 6.79 | 6.79 | -3.28% | 69,297 |
| Sep 27, 2024 | 6.92 | 7.04 | 6.92 | 7.02 | 7.02 | 1.30% | 11,474 |
| Sep 26, 2024 | 7.07 | 7.21 | 6.85 | 6.93 | 6.93 | -1.98% | 51,205 |
| Sep 25, 2024 | 6.79 | 7.12 | 6.79 | 7.07 | 7.07 | 2.91% | 63,212 |
| Sep 24, 2024 | 6.85 | 6.94 | 6.69 | 6.87 | 6.87 | -0.15% | 81,417 |
| Sep 23, 2024 | 6.54 | 7.01 | 6.44 | 6.88 | 6.88 | 4.40% | 73,753 |
| Sep 20, 2024 | 6.67 | 6.67 | 5.56 | 6.59 | 6.59 | -0.60% | 313,360 |
| Sep 19, 2024 | 6.68 | 6.69 | 6.59 | 6.63 | 6.63 | 0.30% | 34,676 |
| Sep 18, 2024 | 6.82 | 6.86 | 6.59 | 6.61 | 6.61 | -2.79% | 37,092 |
| Sep 17, 2024 | 6.42 | 6.92 | 6.37 | 6.80 | 6.80 | 6.75% | 50,037 |
| Sep 16, 2024 | 6.89 | 6.89 | 6.37 | 6.37 | 6.37 | -7.81% | 68,705 |
| Sep 13, 2024 | 6.84 | 6.99 | 6.82 | 6.91 | 6.91 | 1.17% | 69,893 |
| Sep 12, 2024 | 6.82 | 6.85 | 6.77 | 6.83 | 6.83 | - | 48,405 |
| Sep 11, 2024 | 6.84 | 6.96 | 6.79 | 6.83 | 6.83 | 0.44% | 99,689 |
| Sep 10, 2024 | 6.75 | 6.84 | 6.75 | 6.80 | 6.80 | - | 80,241 |
| Sep 9, 2024 | 6.88 | 7.12 | 6.76 | 6.80 | 6.80 | -1.16% | 79,032 |
| Sep 6, 2024 | 6.72 | 6.94 | 6.72 | 6.88 | 6.88 | 1.33% | 134,250 |
| Sep 5, 2024 | 6.73 | 6.88 | 6.73 | 6.79 | 6.79 | -0.15% | 76,335 |
| Sep 4, 2024 | 6.59 | 7.01 | 6.54 | 6.80 | 6.80 | 2.26% | 106,921 |
| Sep 3, 2024 | 6.67 | 6.75 | 6.49 | 6.65 | 6.65 | -0.30% | 63,959 |
| Aug 30, 2024 | 6.78 | 6.78 | 6.50 | 6.67 | 6.67 | -1.62% | 86,482 |
| Aug 29, 2024 | 7.14 | 7.14 | 6.76 | 6.78 | 6.78 | -4.10% | 36,532 |
| Aug 28, 2024 | 7.09 | 7.14 | 6.99 | 7.07 | 7.07 | 0.28% | 31,624 |
| Aug 27, 2024 | 7.09 | 7.22 | 6.89 | 7.05 | 7.05 | -0.14% | 224,285 |
| Aug 26, 2024 | 6.92 | 7.15 | 6.92 | 7.06 | 7.06 | -0.28% | 38,795 |
| Aug 23, 2024 | 7.04 | 7.15 | 7.03 | 7.08 | 7.08 | 0.28% | 68,335 |
| Aug 22, 2024 | 7.19 | 7.19 | 7.06 | 7.06 | 7.06 | -1.81% | 73,355 |
| Aug 21, 2024 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | -0.69% | 63,794 |
| Aug 20, 2024 | 7.36 | 7.36 | 7.23 | 7.24 | 7.24 | -0.28% | 52,547 |
| Aug 19, 2024 | 7.04 | 7.43 | 7.04 | 7.26 | 7.26 | 0.55% | 191,901 |
| Aug 16, 2024 | 8.00 | 8.04 | 6.80 | 7.22 | 7.22 | 6.96% | 466,593 |
| Aug 15, 2024 | 6.79 | 6.85 | 6.64 | 6.75 | 6.75 | 1.05% | 127,507 |
| Aug 14, 2024 | 6.75 | 7.05 | 6.65 | 6.68 | 6.68 | 0.15% | 37,039 |
| Aug 13, 2024 | 6.30 | 6.71 | 6.30 | 6.67 | 6.67 | 6.38% | 56,264 |
| Aug 12, 2024 | 6.28 | 6.34 | 6.19 | 6.27 | 6.27 | 0.64% | 32,893 |
| Aug 9, 2024 | 6.11 | 6.27 | 6.10 | 6.23 | 6.23 | 1.80% | 34,681 |
| Aug 8, 2024 | 6.13 | 6.17 | 5.99 | 6.12 | 6.12 | 0.33% | 96,060 |
| Aug 7, 2024 | 6.02 | 6.15 | 6.00 | 6.10 | 6.10 | 2.52% | 27,338 |
| Aug 6, 2024 | 5.96 | 6.05 | 5.93 | 5.95 | 5.95 | -0.17% | 65,825 |
| Aug 5, 2024 | 5.76 | 5.99 | 5.72 | 5.96 | 5.96 | -1.16% | 82,778 |
| Aug 2, 2024 | 6.08 | 6.08 | 5.97 | 6.03 | 6.03 | -1.95% | 67,213 |
| Aug 1, 2024 | 6.16 | 6.22 | 6.12 | 6.15 | 6.15 | 0.65% | 60,228 |
| Jul 31, 2024 | 6.21 | 6.22 | 6.11 | 6.11 | 6.11 | -0.97% | 14,562 |
| Jul 30, 2024 | 6.07 | 6.17 | 6.01 | 6.17 | 6.17 | 1.82% | 84,790 |
| Jul 29, 2024 | 6.17 | 6.25 | 5.96 | 6.06 | 6.06 | -1.94% | 80,300 |
| Jul 26, 2024 | 6.20 | 6.34 | 6.12 | 6.18 | 6.18 | -0.16% | 99,384 |
| Jul 25, 2024 | 6.05 | 6.22 | 6.03 | 6.19 | 6.19 | 2.31% | 40,048 |
| Jul 24, 2024 | 5.98 | 6.09 | 5.98 | 6.05 | 6.05 | 1.00% | 105,042 |
| Jul 23, 2024 | 6.02 | 6.07 | 5.97 | 5.99 | 5.99 | -0.17% | 40,766 |
| Jul 22, 2024 | 6.02 | 6.05 | 5.80 | 6.00 | 6.00 | 0.67% | 72,951 |
| Jul 19, 2024 | 5.77 | 6.05 | 5.77 | 5.96 | 5.96 | 3.29% | 81,030 |
| Jul 18, 2024 | 5.63 | 5.87 | 5.63 | 5.77 | 5.77 | 2.85% | 51,777 |
| Jul 17, 2024 | 5.60 | 5.79 | 5.60 | 5.61 | 5.61 | -0.88% | 42,548 |
| Jul 16, 2024 | 5.55 | 5.93 | 5.50 | 5.66 | 5.66 | 2.35% | 98,175 |
| Jul 15, 2024 | 5.49 | 5.58 | 5.41 | 5.53 | 5.53 | 0.18% | 35,794 |
| Jul 12, 2024 | 5.47 | 5.57 | 5.47 | 5.52 | 5.52 | 0.91% | 59,268 |
| Jul 11, 2024 | 5.51 | 5.62 | 5.41 | 5.47 | 5.47 | 1.11% | 56,758 |
| Jul 10, 2024 | 5.45 | 5.55 | 5.39 | 5.41 | 5.41 | -1.10% | 83,770 |
| Jul 9, 2024 | 5.64 | 5.73 | 5.45 | 5.47 | 5.47 | -1.97% | 41,315 |
| Jul 8, 2024 | 5.40 | 5.74 | 5.34 | 5.58 | 5.58 | 3.33% | 139,121 |
| Jul 5, 2024 | 5.23 | 5.43 | 5.23 | 5.40 | 5.40 | 2.27% | 49,029 |