CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
2.970
-0.040 (-1.33%)
At close: Sep 25, 2026, 4:00 PM EDT
2.990
+0.020 (0.67%)
After-hours: Sep 25, 2026, 7:30 PM EDT
CI&T Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -1.33% | 38,704 |
| Sep 24, 2026 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.99% | 16,044 |
| Sep 23, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.98% | 15,310 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.01 | 3.07 | 3.07 | -3.15% | 57,680 |
| Sep 21, 2026 | 3.02 | 3.23 | 3.00 | 3.17 | 3.17 | 6.38% | 81,729 |
| Sep 18, 2026 | 3.10 | 3.17 | 2.98 | 2.98 | 2.98 | -5.10% | 63,965 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -0.32% | 17,013 |
| Sep 16, 2026 | 3.17 | 3.20 | 3.10 | 3.15 | 3.15 | - | 24,676 |
| Sep 15, 2026 | 3.21 | 3.24 | 3.14 | 3.15 | 3.15 | -1.25% | 40,400 |
| Sep 14, 2026 | 3.23 | 3.31 | 3.10 | 3.19 | 3.19 | -1.24% | 33,682 |
| Sep 11, 2026 | 3.08 | 3.28 | 3.08 | 3.23 | 3.23 | 5.90% | 59,913 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -2.87% | 26,425 |
| Sep 9, 2026 | 3.22 | 3.27 | 3.06 | 3.14 | 3.14 | -2.48% | 35,137 |
| Sep 8, 2026 | 3.28 | 3.28 | 2.80 | 3.22 | 3.22 | -10.06% | 406,826 |
| Sep 4, 2026 | 3.49 | 3.65 | 3.44 | 3.58 | 3.58 | 1.99% | 37,152 |
| Sep 3, 2026 | 3.52 | 3.58 | 3.35 | 3.51 | 3.51 | 0.29% | 257,551 |
| Sep 2, 2026 | 3.38 | 3.51 | 3.34 | 3.50 | 3.50 | 3.24% | 214,269 |
| Sep 1, 2026 | 3.44 | 3.46 | 3.34 | 3.39 | 3.39 | -2.02% | 71,047 |
| Aug 31, 2026 | 3.40 | 3.55 | 3.40 | 3.46 | 3.46 | 0.87% | 62,720 |
| Aug 28, 2026 | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 68,454 |
| Aug 27, 2026 | 3.38 | 3.58 | 3.35 | 3.45 | 3.45 | 2.37% | 140,355 |
| Aug 26, 2026 | 3.46 | 3.58 | 3.35 | 3.37 | 3.37 | -2.32% | 115,372 |
| Aug 25, 2026 | 3.67 | 3.70 | 3.44 | 3.45 | 3.45 | -6.76% | 139,944 |
| Aug 24, 2026 | 3.88 | 3.94 | 3.64 | 3.70 | 3.70 | -4.88% | 48,490 |
| Aug 21, 2026 | 3.66 | 3.94 | 3.66 | 3.89 | 3.89 | 5.99% | 106,167 |
| Aug 20, 2026 | 3.71 | 3.74 | 3.60 | 3.67 | 3.67 | -0.27% | 78,412 |
| Aug 19, 2026 | 3.62 | 3.74 | 3.62 | 3.68 | 3.68 | 2.51% | 49,856 |
| Aug 18, 2026 | 3.53 | 3.73 | 3.53 | 3.59 | 3.59 | 1.41% | 53,696 |
| Aug 17, 2026 | 3.64 | 3.74 | 3.52 | 3.54 | 3.54 | -3.01% | 87,290 |
| Aug 14, 2026 | 3.67 | 3.71 | 3.61 | 3.65 | 3.65 | -1.08% | 73,859 |
| 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 |