CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
3.510
-0.390 (-10.00%)
At close: Jul 2, 2026, 4:00 PM EDT
3.590
+0.080 (2.28%)
After-hours: Jul 2, 2026, 7:12 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.13 | 4.32 | 3.82 | 3.83 | 3.83 | -7.04% | 324,506 |
| Jun 1, 2026 | 3.65 | 4.19 | 3.65 | 4.12 | 4.12 | 13.19% | 894,692 |
| May 29, 2026 | 3.50 | 3.70 | 3.42 | 3.64 | 3.64 | 4.00% | 176,801 |
| May 28, 2026 | 3.34 | 3.57 | 3.31 | 3.50 | 3.50 | 6.06% | 206,551 |
| May 27, 2026 | 3.19 | 3.45 | 3.16 | 3.30 | 3.30 | 2.17% | 212,253 |
| May 26, 2026 | 3.38 | 3.49 | 3.19 | 3.23 | 3.23 | -3.00% | 327,044 |
| 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 |