CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
3.330
-0.180 (-5.13%)
At close: May 22, 2026, 4:00 PM EDT
3.440
+0.110 (3.30%)
After-hours: May 22, 2026, 7:27 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.51 | 3.57 | 3.33 | 3.33 | 3.33 | -5.13% | 114,723 |
| May 21, 2026 | 3.65 | 3.68 | 3.51 | 3.51 | 3.51 | -4.10% | 75,103 |
| May 20, 2026 | 3.68 | 3.72 | 3.55 | 3.66 | 3.66 | 0.27% | 65,199 |
| May 19, 2026 | 3.72 | 3.91 | 3.62 | 3.65 | 3.65 | -1.62% | 83,048 |
| May 18, 2026 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | -0.27% | 53,987 |
| May 15, 2026 | 3.65 | 3.76 | 3.61 | 3.72 | 3.72 | 1.92% | 78,649 |
| May 14, 2026 | 3.72 | 3.80 | 3.51 | 3.65 | 3.65 | 1.39% | 142,803 |
| May 13, 2026 | 3.82 | 3.86 | 3.60 | 3.60 | 3.60 | -5.76% | 126,262 |
| May 12, 2026 | 3.92 | 3.98 | 3.82 | 3.82 | 3.82 | -4.26% | 73,664 |
| May 11, 2026 | 3.85 | 4.05 | 3.82 | 3.99 | 3.99 | 2.57% | 116,228 |
| May 8, 2026 | 4.00 | 4.04 | 3.85 | 3.89 | 3.89 | -2.51% | 254,379 |
| May 7, 2026 | 4.07 | 4.13 | 3.95 | 3.99 | 3.99 | -2.44% | 111,383 |
| May 6, 2026 | 3.92 | 4.13 | 3.81 | 4.09 | 4.09 | 5.41% | 114,945 |
| May 5, 2026 | 4.04 | 4.13 | 3.82 | 3.88 | 3.88 | -3.00% | 152,018 |
| May 4, 2026 | 4.25 | 4.27 | 3.98 | 4.00 | 4.00 | -5.88% | 89,784 |
| May 1, 2026 | 4.07 | 4.30 | 4.07 | 4.25 | 4.25 | 5.46% | 48,553 |
| Apr 30, 2026 | 4.02 | 4.08 | 3.98 | 4.03 | 4.03 | -0.49% | 61,919 |
| Apr 29, 2026 | 4.17 | 4.24 | 4.00 | 4.05 | 4.05 | -1.94% | 145,518 |
| Apr 28, 2026 | 4.38 | 4.40 | 4.13 | 4.13 | 4.13 | -5.92% | 112,777 |
| Apr 27, 2026 | 4.29 | 4.40 | 4.24 | 4.39 | 4.39 | 3.78% | 96,882 |
| Apr 24, 2026 | 4.20 | 4.32 | 4.03 | 4.23 | 4.23 | 1.44% | 122,354 |
| Apr 23, 2026 | 4.56 | 4.65 | 4.11 | 4.17 | 4.17 | -8.55% | 146,330 |
| Apr 22, 2026 | 4.75 | 4.89 | 4.51 | 4.56 | 4.56 | -3.39% | 99,241 |
| Apr 21, 2026 | 4.69 | 4.92 | 4.68 | 4.72 | 4.72 | 0.43% | 104,984 |
| Apr 20, 2026 | 4.70 | 4.77 | 4.65 | 4.70 | 4.70 | -0.84% | 51,251 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.62 | 4.74 | 4.74 | 1.07% | 44,962 |
| Apr 16, 2026 | 4.72 | 4.80 | 4.63 | 4.69 | 4.69 | -0.21% | 67,959 |
| Apr 15, 2026 | 4.70 | 4.80 | 4.58 | 4.70 | 4.70 | - | 102,495 |
| Apr 14, 2026 | 4.68 | 4.82 | 4.66 | 4.70 | 4.70 | 1.51% | 58,388 |
| Apr 13, 2026 | 4.65 | 4.73 | 4.55 | 4.63 | 4.63 | 0.22% | 109,614 |
| Apr 10, 2026 | 4.72 | 4.82 | 4.47 | 4.62 | 4.62 | -0.65% | 85,022 |
| Apr 9, 2026 | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 44,766 |
| Apr 8, 2026 | 4.72 | 4.82 | 4.69 | 4.75 | 4.75 | 3.49% | 47,890 |
| Apr 7, 2026 | 4.75 | 4.89 | 4.50 | 4.59 | 4.59 | -3.77% | 117,737 |
| Apr 6, 2026 | 4.98 | 5.16 | 4.55 | 4.77 | 4.77 | -4.98% | 229,580 |
| Apr 2, 2026 | 4.88 | 5.05 | 4.86 | 5.02 | 5.02 | - | 40,670 |
| Apr 1, 2026 | 5.08 | 5.10 | 4.99 | 5.02 | 5.02 | -0.99% | 55,113 |
| Mar 31, 2026 | 5.04 | 5.08 | 4.95 | 5.07 | 5.07 | 1.60% | 27,592 |
| Mar 30, 2026 | 4.85 | 5.10 | 4.85 | 4.99 | 4.99 | 3.53% | 72,502 |
| Mar 27, 2026 | 4.83 | 4.92 | 4.82 | 4.82 | 4.82 | -0.21% | 39,215 |
| Mar 26, 2026 | 4.79 | 5.00 | 4.63 | 4.83 | 4.83 | -0.21% | 101,146 |
| Mar 25, 2026 | 4.94 | 4.97 | 4.82 | 4.84 | 4.84 | -1.22% | 25,223 |
| Mar 24, 2026 | 5.06 | 5.08 | 4.89 | 4.90 | 4.90 | -4.67% | 25,089 |
| Mar 23, 2026 | 4.98 | 5.20 | 4.98 | 5.14 | 5.14 | 2.39% | 64,907 |
| Mar 20, 2026 | 5.01 | 5.09 | 4.96 | 5.02 | 5.02 | -0.99% | 60,948 |
| Mar 19, 2026 | 5.00 | 5.22 | 5.00 | 5.07 | 5.07 | 0.20% | 72,373 |
| Mar 18, 2026 | 5.57 | 5.57 | 5.05 | 5.06 | 5.06 | -8.66% | 182,296 |
| Mar 17, 2026 | 5.61 | 5.71 | 5.39 | 5.54 | 5.54 | 0.36% | 136,155 |
| Mar 16, 2026 | 5.46 | 5.80 | 5.46 | 5.52 | 5.52 | 1.10% | 205,085 |
| Mar 13, 2026 | 5.43 | 5.56 | 5.37 | 5.46 | 5.46 | -0.73% | 194,261 |