CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
4.610
-0.250 (-5.14%)
At close: Dec 5, 2025, 4:00 PM EST
4.510
-0.100 (-2.17%)
After-hours: Dec 5, 2025, 7:00 PM EST
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.84 | 4.91 | 4.57 | 4.61 | 4.61 | -5.14% | 188,359 |
| Dec 4, 2025 | 4.82 | 4.92 | 4.79 | 4.86 | 4.86 | 1.46% | 142,720 |
| Dec 3, 2025 | 4.53 | 4.84 | 4.53 | 4.79 | 4.79 | 5.51% | 166,485 |
| Dec 2, 2025 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | 0.44% | 133,411 |
| Dec 1, 2025 | 4.51 | 4.58 | 4.51 | 4.52 | 4.52 | 0.44% | 85,886 |
| Nov 28, 2025 | 4.47 | 4.57 | 4.46 | 4.50 | 4.50 | 0.22% | 72,150 |
| Nov 26, 2025 | 4.46 | 4.52 | 4.37 | 4.49 | 4.49 | 1.13% | 125,593 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.39 | 4.44 | 4.44 | -0.67% | 129,590 |
| Nov 24, 2025 | 4.37 | 4.50 | 4.37 | 4.47 | 4.47 | 2.05% | 127,605 |
| Nov 21, 2025 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | 0.69% | 204,593 |
| Nov 20, 2025 | 4.36 | 4.46 | 4.35 | 4.35 | 4.35 | 0.69% | 94,744 |
| Nov 19, 2025 | 4.27 | 4.41 | 4.27 | 4.32 | 4.32 | 1.17% | 187,390 |
| Nov 18, 2025 | 4.14 | 4.35 | 4.12 | 4.27 | 4.27 | 1.43% | 173,264 |
| Nov 17, 2025 | 4.38 | 4.56 | 4.17 | 4.21 | 4.21 | -4.10% | 199,926 |
| Nov 14, 2025 | 4.54 | 4.81 | 4.38 | 4.39 | 4.39 | -4.15% | 166,865 |
| Nov 13, 2025 | 4.77 | 4.87 | 4.48 | 4.58 | 4.58 | -0.65% | 225,084 |
| Nov 12, 2025 | 4.56 | 4.64 | 4.45 | 4.61 | 4.61 | 1.54% | 190,196 |
| Nov 11, 2025 | 4.52 | 4.66 | 4.52 | 4.54 | 4.54 | 0.22% | 181,135 |
| Nov 10, 2025 | 4.55 | 4.68 | 4.53 | 4.53 | 4.53 | 0.67% | 116,020 |
| Nov 7, 2025 | 4.50 | 4.55 | 4.38 | 4.50 | 4.50 | -1.10% | 157,420 |
| Nov 6, 2025 | 4.64 | 4.73 | 4.52 | 4.55 | 4.55 | -0.66% | 111,639 |
| Nov 5, 2025 | 4.58 | 4.71 | 4.57 | 4.58 | 4.58 | -0.87% | 128,791 |
| Nov 4, 2025 | 4.76 | 4.85 | 4.61 | 4.62 | 4.62 | -4.74% | 111,347 |
| Nov 3, 2025 | 4.85 | 4.97 | 4.81 | 4.85 | 4.85 | 0.62% | 176,913 |
| Oct 31, 2025 | 4.74 | 4.88 | 4.74 | 4.82 | 4.82 | 2.55% | 129,087 |
| Oct 30, 2025 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | -0.42% | 97,901 |
| Oct 29, 2025 | 4.77 | 4.84 | 4.69 | 4.72 | 4.72 | -1.05% | 111,196 |
| Oct 28, 2025 | 4.73 | 4.81 | 4.69 | 4.77 | 4.77 | 0.85% | 120,503 |
| Oct 27, 2025 | 5.03 | 5.09 | 4.69 | 4.73 | 4.73 | -4.64% | 176,094 |
| Oct 24, 2025 | 5.04 | 5.17 | 4.96 | 4.96 | 4.96 | -0.20% | 272,266 |
| Oct 23, 2025 | 4.78 | 5.03 | 4.75 | 4.97 | 4.97 | 4.63% | 369,760 |
| Oct 22, 2025 | 4.64 | 4.86 | 4.60 | 4.75 | 4.75 | 3.26% | 234,912 |
| Oct 21, 2025 | 4.46 | 4.67 | 4.26 | 4.60 | 4.60 | 3.84% | 223,790 |
| Oct 20, 2025 | 4.25 | 4.46 | 4.25 | 4.43 | 4.43 | 5.48% | 150,429 |
| Oct 17, 2025 | 4.20 | 4.28 | 4.17 | 4.20 | 4.20 | 0.72% | 187,597 |
| Oct 16, 2025 | 4.26 | 4.39 | 4.13 | 4.17 | 4.17 | -2.11% | 243,674 |
| Oct 15, 2025 | 4.26 | 4.33 | 4.21 | 4.26 | 4.26 | 0.95% | 145,867 |
| Oct 14, 2025 | 4.10 | 4.42 | 4.10 | 4.22 | 4.22 | 1.20% | 293,469 |
| Oct 13, 2025 | 4.19 | 4.26 | 4.12 | 4.17 | 4.17 | 4.51% | 271,063 |
| Oct 10, 2025 | 4.40 | 4.52 | 3.98 | 3.99 | 3.99 | -10.14% | 297,567 |
| Oct 9, 2025 | 4.46 | 4.54 | 4.34 | 4.44 | 4.44 | -0.89% | 344,414 |
| Oct 8, 2025 | 4.65 | 4.80 | 4.43 | 4.48 | 4.48 | -2.18% | 367,920 |
| Oct 7, 2025 | 5.01 | 5.03 | 4.48 | 4.58 | 4.58 | -8.03% | 832,478 |
| Oct 6, 2025 | 4.89 | 5.05 | 4.88 | 4.98 | 4.98 | 2.68% | 316,025 |
| Oct 3, 2025 | 4.89 | 4.98 | 4.84 | 4.85 | 4.85 | -0.82% | 153,621 |
| Oct 2, 2025 | 5.03 | 5.03 | 4.80 | 4.89 | 4.89 | -1.81% | 243,848 |
| Oct 1, 2025 | 5.14 | 5.17 | 4.84 | 4.98 | 4.98 | -3.30% | 478,474 |
| Sep 30, 2025 | 5.24 | 5.39 | 5.15 | 5.15 | 5.15 | -2.83% | 139,818 |
| Sep 29, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 142,121 |
| Sep 26, 2025 | 5.30 | 5.44 | 5.16 | 5.20 | 5.20 | -1.52% | 181,787 |