CI&T Inc. (CINT)
NYSE: CINT · Real-Time Price · USD
3.350
-0.020 (-0.59%)
At close: Jun 26, 2026, 4:00 PM EDT
3.410
+0.060 (1.79%)
After-hours: Jun 26, 2026, 7:31 PM EDT
CI&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.38 | 3.46 | 3.33 | 3.35 | 3.35 | -0.59% | 126,869 |
| Jun 25, 2026 | 3.40 | 3.45 | 3.32 | 3.37 | 3.37 | -2.03% | 106,248 |
| Jun 24, 2026 | 3.49 | 3.55 | 3.41 | 3.44 | 3.44 | -1.71% | 64,186 |
| Jun 23, 2026 | 3.51 | 3.62 | 3.42 | 3.50 | 3.50 | 0.86% | 109,469 |
| Jun 22, 2026 | 3.67 | 3.74 | 3.45 | 3.47 | 3.47 | -6.22% | 94,827 |
| Jun 18, 2026 | 3.90 | 3.95 | 3.67 | 3.70 | 3.70 | -5.85% | 338,787 |
| Jun 17, 2026 | 4.04 | 4.07 | 3.90 | 3.93 | 3.93 | -3.20% | 394,353 |
| Jun 16, 2026 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | 2.53% | 77,227 |
| Jun 15, 2026 | 4.04 | 4.13 | 3.88 | 3.96 | 3.96 | -1.98% | 305,881 |
| Jun 12, 2026 | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | -0.98% | 114,779 |
| Jun 11, 2026 | 3.95 | 4.13 | 3.95 | 4.08 | 4.08 | 2.77% | 64,486 |
| Jun 10, 2026 | 3.93 | 4.01 | 3.92 | 3.97 | 3.97 | 0.51% | 114,655 |
| Jun 9, 2026 | 4.03 | 4.12 | 3.91 | 3.95 | 3.95 | -1.25% | 401,842 |
| Jun 8, 2026 | 4.02 | 4.09 | 3.90 | 4.00 | 4.00 | 1.01% | 120,684 |
| Jun 5, 2026 | 4.08 | 4.08 | 3.88 | 3.96 | 3.96 | -4.12% | 132,451 |
| Jun 4, 2026 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 6.17% | 140,678 |
| Jun 3, 2026 | 3.88 | 3.98 | 3.80 | 3.89 | 3.89 | 1.57% | 373,505 |
| Jun 2, 2026 | 4.13 | 4.32 | 3.82 | 3.83 | 3.83 | -7.04% | 324,506 |
| Jun 1, 2026 | 3.65 | 4.19 | 3.65 | 4.12 | 4.12 | 13.19% | 894,692 |
| May 29, 2026 | 3.50 | 3.70 | 3.42 | 3.64 | 3.64 | 4.00% | 176,801 |
| May 28, 2026 | 3.34 | 3.57 | 3.31 | 3.50 | 3.50 | 6.06% | 206,551 |
| May 27, 2026 | 3.19 | 3.45 | 3.16 | 3.30 | 3.30 | 2.17% | 212,253 |
| May 26, 2026 | 3.38 | 3.49 | 3.19 | 3.23 | 3.23 | -3.00% | 327,044 |
| May 22, 2026 | 3.51 | 3.57 | 3.33 | 3.33 | 3.33 | -5.13% | 114,723 |
| May 21, 2026 | 3.65 | 3.68 | 3.51 | 3.51 | 3.51 | -4.10% | 75,103 |
| May 20, 2026 | 3.68 | 3.72 | 3.55 | 3.66 | 3.66 | 0.27% | 65,199 |
| May 19, 2026 | 3.72 | 3.91 | 3.62 | 3.65 | 3.65 | -1.62% | 83,048 |
| May 18, 2026 | 3.78 | 3.78 | 3.67 | 3.71 | 3.71 | -0.27% | 53,987 |
| May 15, 2026 | 3.65 | 3.76 | 3.61 | 3.72 | 3.72 | 1.92% | 78,649 |
| May 14, 2026 | 3.72 | 3.80 | 3.51 | 3.65 | 3.65 | 1.39% | 142,803 |
| May 13, 2026 | 3.82 | 3.86 | 3.60 | 3.60 | 3.60 | -5.76% | 126,262 |
| May 12, 2026 | 3.92 | 3.98 | 3.82 | 3.82 | 3.82 | -4.26% | 73,664 |
| May 11, 2026 | 3.85 | 4.05 | 3.82 | 3.99 | 3.99 | 2.57% | 116,228 |
| May 8, 2026 | 4.00 | 4.04 | 3.85 | 3.89 | 3.89 | -2.51% | 254,379 |
| May 7, 2026 | 4.07 | 4.13 | 3.95 | 3.99 | 3.99 | -2.44% | 111,383 |
| May 6, 2026 | 3.92 | 4.13 | 3.81 | 4.09 | 4.09 | 5.41% | 114,945 |
| May 5, 2026 | 4.04 | 4.13 | 3.82 | 3.88 | 3.88 | -3.00% | 152,018 |
| May 4, 2026 | 4.25 | 4.27 | 3.98 | 4.00 | 4.00 | -5.88% | 89,784 |
| May 1, 2026 | 4.07 | 4.30 | 4.07 | 4.25 | 4.25 | 5.46% | 48,553 |
| Apr 30, 2026 | 4.02 | 4.08 | 3.98 | 4.03 | 4.03 | -0.49% | 61,919 |
| Apr 29, 2026 | 4.17 | 4.24 | 4.00 | 4.05 | 4.05 | -1.94% | 145,518 |
| Apr 28, 2026 | 4.38 | 4.40 | 4.13 | 4.13 | 4.13 | -5.92% | 112,777 |
| Apr 27, 2026 | 4.29 | 4.40 | 4.24 | 4.39 | 4.39 | 3.78% | 96,882 |
| Apr 24, 2026 | 4.20 | 4.32 | 4.03 | 4.23 | 4.23 | 1.44% | 122,354 |
| Apr 23, 2026 | 4.56 | 4.65 | 4.11 | 4.17 | 4.17 | -8.55% | 146,330 |
| Apr 22, 2026 | 4.75 | 4.89 | 4.51 | 4.56 | 4.56 | -3.39% | 99,241 |
| Apr 21, 2026 | 4.69 | 4.92 | 4.68 | 4.72 | 4.72 | 0.43% | 104,984 |
| Apr 20, 2026 | 4.70 | 4.77 | 4.65 | 4.70 | 4.70 | -0.84% | 51,251 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.62 | 4.74 | 4.74 | 1.07% | 44,962 |
| Apr 16, 2026 | 4.72 | 4.80 | 4.63 | 4.69 | 4.69 | -0.21% | 67,959 |
| Apr 15, 2026 | 4.70 | 4.80 | 4.58 | 4.70 | 4.70 | - | 102,495 |
| Apr 14, 2026 | 4.68 | 4.82 | 4.66 | 4.70 | 4.70 | 1.51% | 58,388 |
| Apr 13, 2026 | 4.65 | 4.73 | 4.55 | 4.63 | 4.63 | 0.22% | 109,614 |
| Apr 10, 2026 | 4.72 | 4.82 | 4.47 | 4.62 | 4.62 | -0.65% | 85,022 |
| Apr 9, 2026 | 4.84 | 4.85 | 4.65 | 4.65 | 4.65 | -2.11% | 44,766 |
| Apr 8, 2026 | 4.72 | 4.82 | 4.69 | 4.75 | 4.75 | 3.49% | 47,890 |
| Apr 7, 2026 | 4.75 | 4.89 | 4.50 | 4.59 | 4.59 | -3.77% | 117,737 |
| Apr 6, 2026 | 4.98 | 5.16 | 4.55 | 4.77 | 4.77 | -4.98% | 229,580 |
| Apr 2, 2026 | 4.88 | 5.05 | 4.86 | 5.02 | 5.02 | - | 40,670 |
| Apr 1, 2026 | 5.08 | 5.10 | 4.99 | 5.02 | 5.02 | -0.99% | 55,113 |
| Mar 31, 2026 | 5.04 | 5.08 | 4.95 | 5.07 | 5.07 | 1.60% | 27,592 |
| Mar 30, 2026 | 4.85 | 5.10 | 4.85 | 4.99 | 4.99 | 3.53% | 72,502 |
| Mar 27, 2026 | 4.83 | 4.92 | 4.82 | 4.82 | 4.82 | -0.21% | 39,215 |
| Mar 26, 2026 | 4.79 | 5.00 | 4.63 | 4.83 | 4.83 | -0.21% | 101,146 |
| Mar 25, 2026 | 4.94 | 4.97 | 4.82 | 4.84 | 4.84 | -1.22% | 25,223 |
| Mar 24, 2026 | 5.06 | 5.08 | 4.89 | 4.90 | 4.90 | -4.67% | 25,089 |
| Mar 23, 2026 | 4.98 | 5.20 | 4.98 | 5.14 | 5.14 | 2.39% | 64,907 |
| Mar 20, 2026 | 5.01 | 5.09 | 4.96 | 5.02 | 5.02 | -0.99% | 60,948 |
| Mar 19, 2026 | 5.00 | 5.22 | 5.00 | 5.07 | 5.07 | 0.20% | 72,373 |
| Mar 18, 2026 | 5.57 | 5.57 | 5.05 | 5.06 | 5.06 | -8.66% | 182,296 |
| Mar 17, 2026 | 5.61 | 5.71 | 5.39 | 5.54 | 5.54 | 0.36% | 136,155 |
| Mar 16, 2026 | 5.46 | 5.80 | 5.46 | 5.52 | 5.52 | 1.10% | 205,085 |
| Mar 13, 2026 | 5.43 | 5.56 | 5.37 | 5.46 | 5.46 | -0.73% | 194,261 |
| Mar 12, 2026 | 5.36 | 5.77 | 5.36 | 5.50 | 5.50 | 2.61% | 223,457 |
| Mar 11, 2026 | 5.33 | 5.59 | 5.33 | 5.36 | 5.36 | 1.90% | 212,471 |
| Mar 10, 2026 | 5.05 | 5.30 | 4.96 | 5.26 | 5.26 | 5.20% | 86,882 |
| Mar 9, 2026 | 5.03 | 5.09 | 4.97 | 5.00 | 5.00 | -1.38% | 56,231 |
| Mar 6, 2026 | 5.07 | 5.19 | 4.96 | 5.07 | 5.07 | -1.74% | 34,516 |
| Mar 5, 2026 | 5.10 | 5.23 | 5.05 | 5.16 | 5.16 | 1.38% | 62,859 |
| Mar 4, 2026 | 5.09 | 5.12 | 5.00 | 5.09 | 5.09 | 0.59% | 81,689 |
| 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 | - | 121,077 |
| 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 |