CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
3.080
-0.050 (-1.60%)
Nov 6, 2026, 4:00 PM EST - Market closed
CI&T Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | -1.60% | 60,531 |
| Nov 5, 2026 | 3.16 | 3.19 | 3.10 | 3.13 | 3.13 | 0.97% | 38,674 |
| Nov 4, 2026 | 3.07 | 3.20 | 3.07 | 3.10 | 3.10 | - | 37,043 |
| Nov 3, 2026 | 3.10 | 3.12 | 3.05 | 3.10 | 3.10 | 0.65% | 33,136 |
| Nov 2, 2026 | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | 1.99% | 13,367 |
| Oct 30, 2026 | 2.98 | 3.08 | 2.98 | 3.02 | 3.02 | 1.34% | 47,298 |
| Oct 29, 2026 | 3.03 | 3.06 | 2.95 | 2.98 | 2.98 | -3.25% | 57,579 |
| Oct 28, 2026 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | -1.28% | 39,685 |
| Oct 27, 2026 | 3.01 | 3.13 | 2.93 | 3.12 | 3.12 | 5.41% | 50,446 |
| Oct 26, 2026 | 3.21 | 3.21 | 2.93 | 2.96 | 2.96 | -7.79% | 70,114 |
| Oct 23, 2026 | 3.10 | 3.22 | 3.08 | 3.21 | 3.21 | 3.88% | 39,463 |
| Oct 22, 2026 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | -1.59% | 39,895 |
| Oct 21, 2026 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 3.29% | 99,459 |
| Oct 20, 2026 | 3.01 | 3.17 | 2.93 | 3.04 | 3.04 | 3.05% | 72,961 |
| Oct 19, 2026 | 3.03 | 3.10 | 2.94 | 2.95 | 2.95 | -2.32% | 39,636 |
| Oct 16, 2026 | 3.03 | 3.07 | 3.00 | 3.02 | 3.02 | -0.33% | 94,047 |
| Oct 15, 2026 | 3.10 | 3.22 | 3.03 | 3.03 | 3.03 | -0.98% | 88,529 |
| Oct 14, 2026 | 3.10 | 3.17 | 3.05 | 3.06 | 3.06 | -0.97% | 44,816 |
| Oct 13, 2026 | 3.12 | 3.22 | 3.08 | 3.09 | 3.09 | -0.64% | 54,753 |
| Oct 12, 2026 | 3.15 | 3.28 | 3.10 | 3.11 | 3.11 | 0.65% | 67,577 |
| Oct 9, 2026 | 3.12 | 3.17 | 3.04 | 3.09 | 3.09 | 0.98% | 96,680 |
| Oct 8, 2026 | 3.12 | 3.14 | 3.03 | 3.06 | 3.06 | -1.92% | 74,332 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.27% | 81,300 |
| Oct 6, 2026 | 3.24 | 3.34 | 3.07 | 3.16 | 3.16 | -0.63% | 97,620 |
| Oct 5, 2026 | 3.40 | 3.45 | 3.16 | 3.18 | 3.18 | -0.93% | 76,631 |
| Oct 2, 2026 | 3.16 | 3.45 | 3.16 | 3.21 | 3.21 | 2.23% | 132,829 |
| Oct 1, 2026 | 3.01 | 3.22 | 3.01 | 3.14 | 3.14 | 2.28% | 40,953 |
| Sep 30, 2026 | 2.99 | 3.18 | 2.99 | 3.07 | 3.07 | 1.32% | 34,733 |
| Sep 29, 2026 | 2.88 | 3.05 | 2.86 | 3.03 | 3.03 | 4.84% | 94,184 |
| Sep 28, 2026 | 2.96 | 2.96 | 2.82 | 2.89 | 2.89 | -2.69% | 91,158 |
| 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 |