CI&T Inc (CINT)
NYSE: CINT
· Real-Time Price · USD
5.09
0.07 (1.39%)
At close: Sep 11, 2025, 3:59 PM
5.21
2.36%
Pre-market: Sep 12, 2025, 04:09 AM EDT
CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 5.10 | 1.59% | 113,759 |
| Sep 10, 2025 | 5.20 | 5.23 | 5.00 | 5.02 | 5.02 | -3.28% | 89,437 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.08 | 5.19 | 5.19 | 0.58% | 110,404 |
| Sep 8, 2025 | 5.21 | 5.26 | 5.16 | 5.16 | 5.16 | -0.77% | 111,941 |
| Sep 5, 2025 | 5.11 | 5.42 | 5.11 | 5.20 | 5.20 | 1.17% | 166,848 |
| Sep 4, 2025 | 5.36 | 5.37 | 5.14 | 5.14 | 5.14 | -4.10% | 116,048 |
| Sep 3, 2025 | 5.42 | 5.44 | 5.31 | 5.36 | 5.36 | -0.19% | 105,341 |
| Sep 2, 2025 | 5.38 | 5.49 | 5.33 | 5.37 | 5.37 | -1.29% | 93,628 |
| Aug 29, 2025 | 5.46 | 5.51 | 5.39 | 5.44 | 5.44 | 0.55% | 121,600 |
| Aug 28, 2025 | 5.48 | 5.55 | 5.38 | 5.41 | 5.41 | 0.19% | 114,614 |
| Aug 27, 2025 | 5.20 | 5.55 | 5.18 | 5.40 | 5.40 | 4.25% | 174,228 |
| Aug 26, 2025 | 5.18 | 5.39 | 5.15 | 5.18 | 5.18 | -1.52% | 143,836 |
| Aug 25, 2025 | 5.17 | 5.29 | 5.17 | 5.26 | 5.26 | 0.19% | 106,033 |
| Aug 22, 2025 | 5.07 | 5.31 | 5.03 | 5.25 | 5.25 | 3.75% | 126,200 |
| Aug 21, 2025 | 5.04 | 5.18 | 5.01 | 5.06 | 5.06 | -0.59% | 103,000 |
| Aug 20, 2025 | 5.16 | 5.30 | 5.05 | 5.09 | 5.09 | -1.17% | 79,701 |
| Aug 19, 2025 | 5.19 | 5.28 | 5.15 | 5.15 | 5.15 | -0.96% | 67,110 |
| Aug 18, 2025 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | 70,427 |
| Aug 15, 2025 | 5.39 | 5.44 | 5.26 | 5.26 | 5.26 | -2.41% | 91,800 |
| Aug 14, 2025 | 5.66 | 5.70 | 5.00 | 5.39 | 5.39 | 10.91% | 487,503 |