CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.860
-0.100 (-2.02%)
At close: Aug 13, 2025, 4:00 PM
5.69
+0.83 (17.08%)
Pre-market: Aug 14, 2025, 4:37 AM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.96 | 5.23 | 4.86 | 4.86 | 4.86 | -2.02% | 252,254 |
| Aug 12, 2025 | 5.18 | 5.21 | 4.90 | 4.96 | 4.96 | -4.98% | 138,599 |
| Aug 11, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -2.97% | 92,070 |
| Aug 8, 2025 | 5.40 | 5.51 | 5.36 | 5.38 | 5.38 | -0.55% | 73,502 |
| Aug 7, 2025 | 5.41 | 5.55 | 5.36 | 5.41 | 5.41 | 1.12% | 71,603 |
| Aug 6, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.35 | -0.19% | 69,609 |
| Aug 5, 2025 | 5.38 | 5.44 | 5.32 | 5.36 | 5.36 | 0.56% | 75,789 |
| Aug 4, 2025 | 5.36 | 5.49 | 5.30 | 5.33 | 5.33 | 0.19% | 124,826 |
| Aug 1, 2025 | 5.33 | 5.56 | 5.31 | 5.32 | 5.32 | -2.21% | 114,644 |
| Jul 31, 2025 | 5.42 | 5.61 | 5.42 | 5.44 | 5.44 | 0.18% | 381,639 |
| Jul 30, 2025 | 5.38 | 5.57 | 5.38 | 5.43 | 5.43 | -0.37% | 110,288 |
| Jul 29, 2025 | 5.26 | 5.48 | 5.26 | 5.45 | 5.45 | -0.18% | 82,794 |
| Jul 28, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 92,164 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.47 | 5.47 | 5.47 | -0.18% | 64,694 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.11% | 93,258 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | -0.55% | 79,645 |
| Jul 22, 2025 | 5.42 | 5.61 | 5.42 | 5.45 | 5.45 | -1.27% | 1,434,472 |
| Jul 21, 2025 | 5.52 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 72,790 |
| Jul 18, 2025 | 5.57 | 5.64 | 5.51 | 5.56 | 5.56 | -1.42% | 63,796 |
| Jul 17, 2025 | 5.51 | 5.67 | 5.50 | 5.64 | 5.64 | 1.44% | 77,482 |
| Jul 16, 2025 | 5.51 | 5.66 | 5.51 | 5.56 | 5.56 | -0.54% | 63,822 |
| Jul 15, 2025 | 5.66 | 5.76 | 5.53 | 5.59 | 5.59 | -0.53% | 86,431 |
| Jul 14, 2025 | 5.70 | 5.81 | 5.57 | 5.62 | 5.62 | -1.92% | 116,297 |
| Jul 11, 2025 | 5.80 | 5.88 | 5.67 | 5.73 | 5.73 | -2.55% | 110,042 |
| Jul 10, 2025 | 5.93 | 5.93 | 5.83 | 5.88 | 5.88 | -0.84% | 96,370 |
| Jul 9, 2025 | 5.96 | 5.97 | 5.92 | 5.93 | 5.93 | -1.00% | 56,999 |
| Jul 8, 2025 | 5.93 | 6.00 | 5.92 | 5.99 | 5.99 | 1.70% | 58,699 |
| Jul 7, 2025 | 5.92 | 6.07 | 5.89 | 5.89 | 5.89 | -2.97% | 72,621 |
| Jul 3, 2025 | 5.90 | 6.10 | 5.90 | 6.07 | 6.07 | 3.23% | 51,848 |
| Jul 2, 2025 | 6.00 | 6.10 | 5.88 | 5.88 | 5.88 | -3.29% | 140,378 |
| Jul 1, 2025 | 5.97 | 6.10 | 5.92 | 6.08 | 6.08 | 1.84% | 112,425 |
| Jun 30, 2025 | 5.81 | 5.99 | 5.81 | 5.97 | 5.97 | 3.47% | 101,334 |
| Jun 27, 2025 | 5.85 | 5.92 | 5.75 | 5.77 | 5.77 | -1.54% | 67,278 |
| Jun 26, 2025 | 5.81 | 5.94 | 5.71 | 5.86 | 5.86 | 1.74% | 107,671 |
| Jun 25, 2025 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -1.03% | 70,664 |
| Jun 24, 2025 | 5.77 | 5.99 | 5.77 | 5.82 | 5.82 | 1.04% | 144,257 |
| Jun 23, 2025 | 5.74 | 5.82 | 5.67 | 5.76 | 5.76 | 0.35% | 105,567 |
| Jun 20, 2025 | 5.97 | 5.99 | 5.72 | 5.74 | 5.74 | -3.53% | 96,789 |
| Jun 18, 2025 | 5.98 | 6.11 | 5.88 | 5.95 | 5.95 | -0.34% | 120,288 |
| Jun 17, 2025 | 5.91 | 6.03 | 5.88 | 5.97 | 5.97 | 1.02% | 129,492 |
| Jun 16, 2025 | 5.79 | 5.93 | 5.79 | 5.91 | 5.91 | 2.43% | 44,742 |
| Jun 13, 2025 | 5.80 | 5.89 | 5.74 | 5.77 | 5.77 | -2.04% | 89,743 |
| Jun 12, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 2.26% | 72,907 |
| Jun 11, 2025 | 5.89 | 6.00 | 5.75 | 5.76 | 5.76 | -2.04% | 125,866 |
| Jun 10, 2025 | 5.86 | 6.02 | 5.85 | 5.88 | 5.88 | 0.51% | 223,212 |
| Jun 9, 2025 | 5.86 | 5.98 | 5.84 | 5.85 | 5.85 | -0.17% | 101,870 |
| Jun 6, 2025 | 5.95 | 6.02 | 5.75 | 5.86 | 5.86 | -0.51% | 139,226 |
| Jun 5, 2025 | 5.99 | 6.01 | 5.89 | 5.89 | 5.89 | -1.67% | 131,870 |
| Jun 4, 2025 | 6.08 | 6.14 | 5.95 | 5.99 | 5.99 | -1.16% | 158,561 |
| Jun 3, 2025 | 5.85 | 6.07 | 5.85 | 6.06 | 6.06 | 3.41% | 226,065 |