CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
6.30
+0.14 (2.27%)
At close: May 12, 2025, 4:00 PM
6.30
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.30 | 6.43 | 6.26 | 6.30 | 6.30 | 2.27% | 96,607 |
| May 9, 2025 | 6.27 | 6.30 | 6.07 | 6.16 | 6.16 | -0.81% | 72,736 |
| May 8, 2025 | 6.04 | 6.29 | 6.04 | 6.21 | 6.21 | 4.37% | 155,985 |
| May 7, 2025 | 6.02 | 6.07 | 5.92 | 5.95 | 5.95 | -0.67% | 62,755 |
| May 6, 2025 | 5.81 | 6.13 | 5.74 | 5.99 | 5.99 | 3.10% | 114,710 |
| May 5, 2025 | 5.74 | 5.96 | 5.74 | 5.81 | 5.81 | -0.17% | 66,030 |
| May 2, 2025 | 5.91 | 5.91 | 5.75 | 5.82 | 5.82 | 0.34% | 105,081 |
| May 1, 2025 | 5.94 | 6.07 | 5.75 | 5.80 | 5.80 | -2.03% | 120,945 |
| Apr 30, 2025 | 5.78 | 5.96 | 5.67 | 5.92 | 5.92 | 2.07% | 85,934 |
| Apr 29, 2025 | 5.44 | 5.97 | 5.42 | 5.80 | 5.80 | 6.03% | 245,955 |
| Apr 28, 2025 | 5.58 | 5.75 | 5.35 | 5.47 | 5.47 | -1.44% | 180,026 |
| Apr 25, 2025 | 5.43 | 5.71 | 5.36 | 5.55 | 5.55 | 4.52% | 182,020 |
| Apr 24, 2025 | 5.20 | 5.33 | 5.08 | 5.31 | 5.31 | 2.91% | 99,514 |
| Apr 23, 2025 | 5.16 | 5.25 | 5.05 | 5.16 | 5.16 | 2.99% | 118,195 |
| Apr 22, 2025 | 5.06 | 5.10 | 4.91 | 5.01 | 5.01 | 0.40% | 91,302 |
| Apr 21, 2025 | 4.98 | 4.99 | 4.78 | 4.99 | 4.99 | -0.60% | 89,014 |
| Apr 17, 2025 | 5.05 | 5.13 | 4.95 | 5.02 | 5.02 | 1.83% | 91,743 |
| Apr 16, 2025 | 5.06 | 5.12 | 4.81 | 4.93 | 4.93 | -4.27% | 79,971 |
| Apr 15, 2025 | 5.19 | 5.31 | 5.13 | 5.15 | 5.15 | -0.19% | 93,311 |
| Apr 14, 2025 | 4.99 | 5.20 | 4.93 | 5.16 | 5.16 | 5.95% | 157,171 |
| Apr 11, 2025 | 4.71 | 4.92 | 4.62 | 4.87 | 4.87 | 3.40% | 137,166 |
| Apr 10, 2025 | 4.81 | 4.89 | 4.51 | 4.71 | 4.71 | -3.48% | 168,251 |
| Apr 9, 2025 | 4.60 | 5.03 | 4.42 | 4.88 | 4.88 | 5.40% | 238,274 |
| Apr 8, 2025 | 5.20 | 5.20 | 4.59 | 4.63 | 4.63 | -8.13% | 147,824 |
| Apr 7, 2025 | 4.98 | 5.22 | 4.86 | 5.04 | 5.04 | -1.75% | 192,037 |
| Apr 4, 2025 | 5.51 | 5.55 | 5.09 | 5.13 | 5.13 | -9.68% | 99,508 |
| Apr 3, 2025 | 5.71 | 5.79 | 5.65 | 5.68 | 5.68 | -3.73% | 66,863 |
| Apr 2, 2025 | 5.91 | 6.02 | 5.86 | 5.90 | 5.90 | -1.50% | 73,172 |
| Apr 1, 2025 | 5.96 | 6.07 | 5.90 | 5.99 | 5.99 | 0.34% | 85,173 |
| Mar 31, 2025 | 6.00 | 6.01 | 5.90 | 5.97 | 5.97 | -1.97% | 54,450 |
| Mar 28, 2025 | 6.10 | 6.25 | 6.08 | 6.09 | 6.09 | -1.30% | 102,947 |
| Mar 27, 2025 | 6.15 | 6.25 | 6.10 | 6.17 | 6.17 | -0.32% | 69,093 |
| Mar 26, 2025 | 6.33 | 6.43 | 6.19 | 6.19 | 6.19 | -2.21% | 115,454 |
| Mar 25, 2025 | 6.18 | 6.40 | 6.18 | 6.33 | 6.33 | 2.59% | 165,878 |
| Mar 24, 2025 | 6.22 | 6.38 | 6.07 | 6.17 | 6.17 | -0.32% | 74,306 |
| Mar 21, 2025 | 6.13 | 6.29 | 6.13 | 6.19 | 6.19 | -0.64% | 41,700 |
| Mar 20, 2025 | 6.39 | 6.40 | 6.20 | 6.23 | 6.23 | -2.66% | 64,942 |
| Mar 19, 2025 | 6.32 | 6.44 | 6.32 | 6.40 | 6.40 | 0.63% | 64,820 |
| Mar 18, 2025 | 6.44 | 6.54 | 6.29 | 6.36 | 6.36 | -1.40% | 110,249 |
| Mar 17, 2025 | 6.44 | 6.65 | 6.35 | 6.45 | 6.45 | 0.16% | 158,429 |
| Mar 14, 2025 | 6.37 | 6.52 | 6.37 | 6.44 | 6.44 | 3.04% | 116,639 |
| Mar 13, 2025 | 6.36 | 6.50 | 6.00 | 6.25 | 6.25 | -5.16% | 352,936 |
| Mar 12, 2025 | 6.54 | 6.69 | 6.49 | 6.59 | 6.59 | 1.38% | 96,113 |
| Mar 11, 2025 | 6.69 | 6.77 | 6.35 | 6.50 | 6.50 | -3.99% | 90,148 |
| Mar 10, 2025 | 6.96 | 7.08 | 6.77 | 6.77 | 6.77 | -2.73% | 122,895 |
| Mar 7, 2025 | 6.96 | 7.10 | 6.89 | 6.96 | 6.96 | - | 79,442 |
| Mar 6, 2025 | 7.03 | 7.12 | 6.86 | 6.96 | 6.96 | -0.71% | 55,359 |
| Mar 5, 2025 | 7.02 | 7.12 | 6.87 | 7.01 | 7.01 | -0.28% | 35,596 |
| Mar 4, 2025 | 7.01 | 7.08 | 6.83 | 7.03 | 7.03 | -0.99% | 77,378 |
| Mar 3, 2025 | 7.20 | 7.28 | 7.02 | 7.10 | 7.10 | -0.84% | 123,897 |