CI&T Inc

6.09
-0.08 (-1.30%)
At close: Mar 28, 2025, 3:59 PM
6.00
-1.48%
After-hours: Mar 28, 2025, 06:00 PM EDT

CINT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.10 6.25 6.08 6.09 -0.08 -1.30% 102,747
Mar 27, 2025 6.15 6.25 6.10 6.17 -0.02 -0.32% 69,100
Mar 26, 2025 6.33 6.43 6.19 6.19 -0.14 -2.21% 115,500
Mar 25, 2025 6.18 6.40 6.18 6.33 0.16 2.59% 165,900
Mar 24, 2025 6.22 6.38 6.07 6.17 -0.02 -0.32% 74,306
Mar 21, 2025 6.13 6.29 6.13 6.19 -0.04 -0.64% 41,700
Mar 20, 2025 6.39 6.40 6.20 6.23 -0.17 -2.66% 64,942
Mar 19, 2025 6.32 6.44 6.32 6.40 0.04 0.63% 64,820
Mar 18, 2025 6.44 6.54 6.29 6.36 -0.09 -1.40% 110,249
Mar 17, 2025 6.44 6.65 6.35 6.45 0.01 0.16% 158,429
Mar 14, 2025 6.37 6.52 6.37 6.44 0.19 3.04% 116,639
Mar 13, 2025 6.36 6.50 6.00 6.25 -0.34 -5.16% 352,936
Mar 12, 2025 6.54 6.69 6.49 6.59 0.09 1.38% 96,113
Mar 11, 2025 6.69 6.77 6.35 6.50 -0.27 -3.99% 90,148
Mar 10, 2025 6.96 7.08 6.77 6.77 -0.19 -2.73% 122,900
Mar 7, 2025 6.96 7.10 6.89 6.96 0.00 0.00% 79,442
Mar 6, 2025 7.03 7.12 6.86 6.96 -0.05 -0.71% 55,400
Mar 5, 2025 7.02 7.12 6.87 7.01 -0.02 -0.28% 35,600
Mar 4, 2025 7.01 7.08 6.83 7.03 -0.07 -0.99% 77,400
Mar 3, 2025 7.20 7.28 7.02 7.10 -0.06 -0.84% 123,897
Feb 28, 2025 6.99 7.20 6.99 7.16 0.11 1.56% 280,200
Feb 27, 2025 7.36 7.37 7.04 7.05 -0.34 -4.60% 174,300
Feb 26, 2025 7.31 7.44 7.30 7.39 0.06 0.82% 65,949
Feb 25, 2025 7.45 7.49 7.24 7.33 -0.09 -1.21% 103,100
Feb 24, 2025 7.47 7.50 7.32 7.42 0.05 0.68% 171,831
Feb 21, 2025 7.45 7.49 7.25 7.37 -0.01 -0.14% 167,200
Feb 20, 2025 7.19 7.47 7.19 7.38 0.17 2.36% 133,200
Feb 19, 2025 6.99 7.21 6.97 7.21 0.12 1.69% 119,100
Feb 18, 2025 7.18 7.26 7.04 7.09 -0.15 -2.07% 112,600
Feb 14, 2025 7.37 7.44 7.22 7.24 -0.08 -1.09% 140,000
Feb 13, 2025 7.30 7.49 7.25 7.32 0.02 0.27% 184,135
Feb 12, 2025 7.34 7.50 7.28 7.30 -0.20 -2.67% 103,041
Feb 11, 2025 7.45 7.53 7.40 7.50 -0.03 -0.40% 123,439
Feb 10, 2025 7.75 7.87 7.46 7.53 -0.11 -1.44% 153,740
Feb 7, 2025 7.20 8.00 7.13 7.64 0.37 5.09% 324,482
Feb 6, 2025 7.13 7.49 7.13 7.27 0.14 1.96% 130,039
Feb 5, 2025 7.05 7.18 6.96 7.13 0.06 0.85% 211,800
Feb 4, 2025 6.87 7.30 6.87 7.07 0.19 2.76% 72,500
Feb 3, 2025 6.94 7.15 6.75 6.88 -0.08 -1.15% 89,400
Jan 31, 2025 6.87 6.96 6.71 6.96 0.06 0.87% 48,442
Jan 30, 2025 6.84 7.00 6.84 6.90 0.13 1.92% 81,024
Jan 29, 2025 6.86 6.93 6.74 6.77 -0.09 -1.31% 87,900
Jan 28, 2025 6.91 6.97 6.78 6.86 -0.14 -2.00% 69,529
Jan 27, 2025 6.69 7.00 6.69 7.00 0.22 3.24% 85,236
Jan 24, 2025 6.66 6.78 6.54 6.78 0.15 2.26% 58,612
Jan 23, 2025 6.38 6.63 6.34 6.63 0.16 2.47% 148,986
Jan 22, 2025 6.53 6.61 6.39 6.47 -0.09 -1.37% 304,000
Jan 21, 2025 6.39 6.69 6.39 6.56 0.18 2.82% 83,515
Jan 17, 2025 6.34 6.50 6.33 6.38 0.06 0.95% 64,200
Jan 16, 2025 6.06 6.32 6.04 6.32 0.24 3.95% 49,938