CI&T Inc (CINT)
NYSE: CINT
· Real-Time Price · USD
5.39
0.53 (10.91%)
At close: Aug 14, 2025, 3:59 PM
5.40
0.19%
Pre-market: Aug 15, 2025, 08:46 AM EDT
CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.66 | 5.70 | 5.00 | 5.39 | 5.39 | 10.91% | 486,918 |
| Aug 13, 2025 | 4.96 | 5.23 | 4.86 | 4.86 | 4.86 | -2.02% | 252,300 |
| Aug 12, 2025 | 5.18 | 5.21 | 4.90 | 4.96 | 4.96 | -4.98% | 138,600 |
| Aug 11, 2025 | 5.43 | 5.46 | 5.19 | 5.22 | 5.22 | -2.97% | 92,100 |
| Aug 8, 2025 | 5.40 | 5.51 | 5.36 | 5.38 | 5.38 | -0.55% | 73,502 |
| Aug 7, 2025 | 5.41 | 5.55 | 5.36 | 5.41 | 5.41 | 1.12% | 71,603 |
| Aug 6, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.35 | -0.19% | 69,609 |
| Aug 5, 2025 | 5.38 | 5.44 | 5.32 | 5.36 | 5.36 | 0.56% | 75,800 |
| Aug 4, 2025 | 5.36 | 5.49 | 5.30 | 5.33 | 5.33 | 0.19% | 124,826 |
| Aug 1, 2025 | 5.33 | 5.56 | 5.31 | 5.32 | 5.32 | -2.21% | 114,644 |
| Jul 31, 2025 | 5.42 | 5.61 | 5.42 | 5.44 | 5.44 | 0.18% | 381,639 |
| Jul 30, 2025 | 5.38 | 5.57 | 5.38 | 5.43 | 5.43 | -0.37% | 110,300 |
| Jul 29, 2025 | 5.26 | 5.48 | 5.26 | 5.45 | 5.45 | -0.18% | 82,800 |
| Jul 28, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 92,200 |
| Jul 25, 2025 | 5.49 | 5.54 | 5.47 | 5.47 | 5.47 | -0.18% | 64,700 |
| Jul 24, 2025 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.11% | 93,300 |
| Jul 23, 2025 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | -0.55% | 79,645 |
| Jul 22, 2025 | 5.42 | 5.61 | 5.42 | 5.45 | 5.45 | -1.27% | 1,434,500 |
| Jul 21, 2025 | 5.52 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 72,800 |
| Jul 18, 2025 | 5.57 | 5.64 | 5.51 | 5.56 | 5.56 | -1.42% | 63,800 |