CI&T Inc (CINT)
NYSE: CINT
· Real-Time Price · USD
4.85
-0.04 (-0.82%)
At close: Oct 03, 2025, 3:59 PM
4.94
1.86%
After-hours: Oct 03, 2025, 07:59 PM EDT
CINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.89 | 4.98 | 4.84 | 4.85 | 4.85 | -0.82% | 153,596 |
| Oct 2, 2025 | 5.03 | 5.03 | 4.80 | 4.89 | 4.89 | -1.81% | 243,848 |
| Oct 1, 2025 | 5.14 | 5.17 | 4.84 | 4.98 | 4.98 | -3.30% | 478,500 |
| Sep 30, 2025 | 5.24 | 5.39 | 5.15 | 5.15 | 5.15 | -2.83% | 139,818 |
| Sep 29, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 142,121 |
| Sep 26, 2025 | 5.30 | 5.44 | 5.16 | 5.20 | 5.20 | -1.52% | 181,800 |
| Sep 25, 2025 | 5.48 | 5.51 | 5.25 | 5.28 | 5.28 | -2.58% | 209,341 |
| Sep 24, 2025 | 5.36 | 5.55 | 5.36 | 5.42 | 5.42 | 0.56% | 215,703 |
| Sep 23, 2025 | 5.47 | 5.59 | 5.36 | 5.39 | 5.39 | -1.46% | 187,806 |
| Sep 22, 2025 | 5.43 | 5.57 | 5.42 | 5.47 | 5.47 | -0.18% | 158,705 |
| Sep 19, 2025 | 5.65 | 5.72 | 5.46 | 5.48 | 5.48 | -3.18% | 295,822 |
| Sep 18, 2025 | 5.65 | 5.78 | 5.53 | 5.66 | 5.66 | 0.35% | 426,585 |
| Sep 17, 2025 | 5.79 | 5.85 | 5.51 | 5.64 | 5.64 | 0.36% | 561,998 |
| Sep 16, 2025 | 5.50 | 5.88 | 5.45 | 5.62 | 5.62 | 2.18% | 2,251,519 |
| Sep 15, 2025 | 5.24 | 5.58 | 5.15 | 5.50 | 5.50 | 6.38% | 783,144 |
| Sep 12, 2025 | 5.15 | 5.19 | 5.10 | 5.17 | 5.17 | 1.37% | 168,600 |
| Sep 11, 2025 | 5.04 | 5.12 | 5.04 | 5.10 | 5.10 | 1.59% | 113,820 |
| 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 |
Page 1 of 49