CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
5.07
-0.09 (-1.74%)
At close: Mar 6, 2026, 4:00 PM EST
5.08
+0.01 (0.20%)
After-hours: Mar 6, 2026, 7:00 PM EST
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.07 | 5.19 | 4.96 | 5.07 | 5.07 | -1.74% | 34,514 |
| Mar 5, 2026 | 5.10 | 5.23 | 5.05 | 5.16 | 5.16 | 1.38% | 62,850 |
| Mar 4, 2026 | 5.09 | 5.12 | 5.00 | 5.09 | 5.09 | 0.59% | 81,672 |
| Mar 3, 2026 | 4.85 | 5.07 | 4.84 | 5.06 | 5.06 | 2.02% | 24,226 |
| Mar 2, 2026 | 4.87 | 5.05 | 4.85 | 4.96 | 4.96 | - | 121,040 |
| Feb 27, 2026 | 4.95 | 5.03 | 4.85 | 4.96 | 4.96 | -0.40% | 66,754 |
| Feb 26, 2026 | 4.88 | 5.06 | 4.85 | 4.98 | 4.98 | 2.26% | 79,288 |
| Feb 25, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 2.10% | 57,398 |
| Feb 24, 2026 | 4.60 | 4.80 | 4.58 | 4.77 | 4.77 | 2.36% | 108,666 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.64 | 4.66 | 4.66 | -4.90% | 131,895 |
| Feb 20, 2026 | 4.82 | 4.98 | 4.82 | 4.90 | 4.90 | 1.87% | 128,242 |
| Feb 19, 2026 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | -1.23% | 107,802 |
| Feb 18, 2026 | 4.75 | 4.97 | 4.75 | 4.87 | 4.87 | 2.53% | 85,077 |
| Feb 17, 2026 | 4.96 | 5.00 | 4.74 | 4.75 | 4.75 | -3.65% | 63,279 |
| Feb 13, 2026 | 4.92 | 5.03 | 4.84 | 4.93 | 4.93 | -0.20% | 74,660 |
| Feb 12, 2026 | 5.02 | 5.06 | 4.84 | 4.94 | 4.94 | -1.40% | 160,076 |
| Feb 11, 2026 | 5.08 | 5.16 | 4.98 | 5.01 | 5.01 | -0.40% | 159,933 |
| Feb 10, 2026 | 5.03 | 5.13 | 5.00 | 5.03 | 5.03 | - | 145,737 |
| Feb 9, 2026 | 4.93 | 5.08 | 4.90 | 5.03 | 5.03 | 1.21% | 143,906 |
| Feb 6, 2026 | 4.91 | 5.10 | 4.91 | 4.97 | 4.97 | 2.26% | 132,196 |
| Feb 5, 2026 | 5.08 | 5.35 | 4.83 | 4.86 | 4.86 | -5.26% | 268,565 |
| Feb 4, 2026 | 5.04 | 5.24 | 5.04 | 5.13 | 5.13 | 1.79% | 334,076 |
| Feb 3, 2026 | 4.98 | 5.06 | 4.83 | 5.04 | 5.04 | 1.82% | 458,349 |
| Feb 2, 2026 | 4.87 | 5.06 | 4.85 | 4.95 | 4.95 | 1.64% | 139,564 |
| Jan 30, 2026 | 5.02 | 5.10 | 4.84 | 4.87 | 4.87 | -2.60% | 350,118 |
| Jan 29, 2026 | 5.21 | 5.21 | 4.82 | 5.00 | 5.00 | -4.03% | 160,501 |
| Jan 28, 2026 | 5.23 | 5.32 | 5.10 | 5.21 | 5.21 | 0.39% | 200,515 |
| Jan 27, 2026 | 5.12 | 5.25 | 5.09 | 5.19 | 5.19 | 1.57% | 196,557 |
| Jan 26, 2026 | 4.98 | 5.16 | 4.96 | 5.11 | 5.11 | 3.65% | 179,854 |
| Jan 23, 2026 | 4.93 | 5.04 | 4.91 | 4.93 | 4.93 | 0.61% | 149,801 |
| Jan 22, 2026 | 4.75 | 5.01 | 4.75 | 4.90 | 4.90 | 4.03% | 188,901 |
| Jan 21, 2026 | 4.48 | 4.74 | 4.48 | 4.71 | 4.71 | 6.32% | 239,280 |
| Jan 20, 2026 | 4.65 | 4.69 | 4.41 | 4.43 | 4.43 | -6.34% | 96,593 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | - | 98,322 |
| Jan 15, 2026 | 4.81 | 5.11 | 4.71 | 4.73 | 4.73 | 3.50% | 256,211 |
| Jan 14, 2026 | 4.39 | 4.60 | 4.35 | 4.57 | 4.57 | 4.10% | 170,087 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.35 | 4.39 | 4.39 | -3.73% | 79,137 |
| Jan 12, 2026 | 4.78 | 4.83 | 4.56 | 4.56 | 4.56 | -5.39% | 59,929 |
| Jan 9, 2026 | 4.70 | 4.92 | 4.63 | 4.82 | 4.82 | 3.66% | 164,771 |
| Jan 8, 2026 | 4.38 | 4.75 | 4.30 | 4.65 | 4.65 | 6.65% | 181,211 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -2.24% | 109,783 |
| Jan 6, 2026 | 4.45 | 4.55 | 4.41 | 4.46 | 4.46 | -0.45% | 255,893 |
| Jan 5, 2026 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | 3.70% | 236,327 |
| Jan 2, 2026 | 4.14 | 4.40 | 4.14 | 4.32 | 4.32 | 6.14% | 162,642 |
| Dec 31, 2025 | 4.20 | 4.34 | 4.00 | 4.07 | 4.07 | -4.01% | 431,067 |
| Dec 30, 2025 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -1.17% | 105,405 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | -1.15% | 114,045 |
| Dec 26, 2025 | 4.40 | 4.43 | 4.33 | 4.34 | 4.34 | -1.36% | 96,375 |
| Dec 24, 2025 | 4.51 | 4.51 | 4.40 | 4.40 | 4.40 | -2.44% | 68,501 |
| Dec 23, 2025 | 4.59 | 4.63 | 4.51 | 4.51 | 4.51 | -2.59% | 121,856 |
| Dec 22, 2025 | 4.73 | 4.79 | 4.61 | 4.63 | 4.63 | -1.49% | 178,856 |
| Dec 19, 2025 | 4.77 | 4.82 | 4.69 | 4.70 | 4.70 | -1.47% | 91,246 |
| Dec 18, 2025 | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | 1.06% | 91,974 |
| Dec 17, 2025 | 4.76 | 4.91 | 4.71 | 4.72 | 4.72 | -1.67% | 128,884 |
| Dec 16, 2025 | 4.70 | 4.88 | 4.70 | 4.80 | 4.80 | 1.48% | 116,338 |
| Dec 15, 2025 | 4.54 | 4.74 | 4.50 | 4.73 | 4.73 | 4.19% | 106,974 |
| Dec 12, 2025 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | 0.67% | 109,776 |
| Dec 11, 2025 | 4.55 | 4.55 | 4.47 | 4.51 | 4.51 | -0.22% | 143,433 |
| Dec 10, 2025 | 4.55 | 4.56 | 4.44 | 4.52 | 4.52 | -0.22% | 200,962 |
| Dec 9, 2025 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -0.88% | 97,016 |
| Dec 8, 2025 | 4.61 | 4.66 | 4.54 | 4.57 | 4.57 | -0.87% | 90,196 |
| Dec 5, 2025 | 4.84 | 4.91 | 4.57 | 4.61 | 4.61 | -5.14% | 188,556 |
| 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% | 166,491 |
| 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% | 85,887 |
| Nov 28, 2025 | 4.47 | 4.57 | 4.46 | 4.50 | 4.50 | 0.22% | 72,388 |
| Nov 26, 2025 | 4.46 | 4.52 | 4.37 | 4.49 | 4.49 | 1.13% | 125,857 |
| Nov 25, 2025 | 4.50 | 4.60 | 4.39 | 4.44 | 4.44 | -0.67% | 129,794 |
| 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% | 204,629 |
| 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 |