CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
3.690
+0.070 (1.93%)
At close: Aug 13, 2026, 4:00 PM EDT
3.710
+0.020 (0.54%)
After-hours: Aug 13, 2026, 7:34 PM EDT
CI&T Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.54 | 3.72 | 3.50 | 3.69 | 3.69 | 1.93% | 84,043 |
| Aug 12, 2026 | 3.41 | 3.62 | 3.25 | 3.62 | 3.62 | -0.55% | 163,825 |
| Aug 11, 2026 | 3.66 | 3.72 | 3.53 | 3.64 | 3.64 | 0.28% | 74,943 |
| Aug 10, 2026 | 3.56 | 3.69 | 3.56 | 3.63 | 3.63 | 1.97% | 58,345 |
| Aug 7, 2026 | 3.50 | 3.60 | 3.50 | 3.56 | 3.56 | 1.42% | 50,276 |
| Aug 6, 2026 | 3.56 | 3.57 | 3.47 | 3.51 | 3.51 | -1.40% | 39,697 |
| Aug 5, 2026 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.30% | 50,948 |
| Aug 4, 2026 | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | 1.16% | 60,751 |
| Aug 3, 2026 | 3.33 | 3.50 | 3.33 | 3.44 | 3.44 | 2.69% | 130,629 |
| Jul 31, 2026 | 3.32 | 3.44 | 3.20 | 3.35 | 3.35 | 4.04% | 116,163 |
| Jul 30, 2026 | 3.28 | 3.33 | 3.13 | 3.22 | 3.22 | -2.13% | 106,204 |
| Jul 29, 2026 | 3.23 | 3.37 | 3.23 | 3.29 | 3.29 | 0.30% | 52,130 |
| Jul 28, 2026 | 3.23 | 3.32 | 3.23 | 3.28 | 3.28 | 3.14% | 50,326 |
| Jul 27, 2026 | 3.13 | 3.21 | 3.13 | 3.18 | 3.18 | 2.25% | 40,695 |
| Jul 24, 2026 | 3.06 | 3.15 | 3.06 | 3.11 | 3.11 | 2.30% | 37,233 |
| Jul 23, 2026 | 3.09 | 3.19 | 3.03 | 3.04 | 3.04 | -3.18% | 66,857 |
| Jul 22, 2026 | 3.19 | 3.25 | 3.10 | 3.14 | 3.14 | -2.18% | 59,946 |
| Jul 21, 2026 | 3.20 | 3.29 | 3.12 | 3.21 | 3.21 | -1.23% | 132,679 |
| Jul 20, 2026 | 3.16 | 3.28 | 3.12 | 3.25 | 3.25 | 0.62% | 112,177 |
| Jul 17, 2026 | 3.24 | 3.31 | 3.21 | 3.23 | 3.23 | -2.12% | 77,778 |
| Jul 16, 2026 | 3.42 | 3.43 | 3.30 | 3.30 | 3.30 | -3.51% | 68,371 |
| Jul 15, 2026 | 3.40 | 3.59 | 3.30 | 3.42 | 3.42 | 1.48% | 190,402 |
| Jul 14, 2026 | 3.31 | 3.47 | 3.25 | 3.37 | 3.37 | 1.81% | 123,851 |
| Jul 13, 2026 | 3.33 | 3.45 | 3.28 | 3.31 | 3.31 | 0.61% | 101,754 |
| Jul 10, 2026 | 3.37 | 3.37 | 3.24 | 3.29 | 3.29 | -1.20% | 149,403 |
| Jul 9, 2026 | 3.25 | 3.41 | 3.25 | 3.33 | 3.33 | 0.60% | 154,896 |
| Jul 8, 2026 | 3.36 | 3.36 | 3.21 | 3.31 | 3.31 | -0.60% | 163,480 |
| Jul 7, 2026 | 3.49 | 3.49 | 3.26 | 3.33 | 3.33 | -1.77% | 264,989 |
| Jul 6, 2026 | 3.57 | 3.61 | 3.35 | 3.39 | 3.39 | -3.42% | 140,939 |
| Jul 2, 2026 | 3.80 | 3.86 | 3.50 | 3.51 | 3.51 | -10.00% | 546,742 |
| Jul 1, 2026 | 3.39 | 3.90 | 3.33 | 3.90 | 3.90 | 16.77% | 370,259 |
| Jun 30, 2026 | 3.26 | 3.40 | 3.21 | 3.34 | 3.34 | 0.30% | 654,708 |
| Jun 29, 2026 | 3.42 | 3.54 | 3.29 | 3.33 | 3.33 | -0.60% | 136,270 |
| Jun 26, 2026 | 3.38 | 3.46 | 3.33 | 3.35 | 3.35 | -0.59% | 126,869 |
| Jun 25, 2026 | 3.40 | 3.45 | 3.32 | 3.37 | 3.37 | -2.03% | 106,248 |
| Jun 24, 2026 | 3.49 | 3.55 | 3.41 | 3.44 | 3.44 | -1.71% | 64,186 |
| Jun 23, 2026 | 3.51 | 3.62 | 3.42 | 3.50 | 3.50 | 0.86% | 109,469 |
| Jun 22, 2026 | 3.67 | 3.74 | 3.45 | 3.47 | 3.47 | -6.22% | 94,827 |
| Jun 18, 2026 | 3.90 | 3.95 | 3.67 | 3.70 | 3.70 | -5.85% | 338,787 |
| Jun 17, 2026 | 4.04 | 4.07 | 3.90 | 3.93 | 3.93 | -3.20% | 394,353 |
| Jun 16, 2026 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | 2.53% | 77,227 |
| Jun 15, 2026 | 4.04 | 4.13 | 3.88 | 3.96 | 3.96 | -1.98% | 305,881 |
| Jun 12, 2026 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | -0.98% | 114,779 |
| Jun 11, 2026 | 3.95 | 4.13 | 3.95 | 4.08 | 4.08 | 2.77% | 64,486 |
| Jun 10, 2026 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 0.51% | 114,655 |
| Jun 9, 2026 | 4.03 | 4.12 | 3.91 | 3.95 | 3.95 | -1.25% | 401,842 |
| Jun 8, 2026 | 4.02 | 4.09 | 3.90 | 4.00 | 4.00 | 1.01% | 120,684 |
| Jun 5, 2026 | 4.08 | 4.08 | 3.88 | 3.96 | 3.96 | -4.12% | 132,451 |
| Jun 4, 2026 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 6.17% | 140,678 |
| Jun 3, 2026 | 3.88 | 3.98 | 3.80 | 3.89 | 3.89 | 1.57% | 373,505 |