CI&T, Inc. Class A CINT
NYSE · United States · Technology Services
$3.21+0.07 (+2.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.14 | +2.28% | $3.01 | $3.22 | $3.01 | 41.00K |
| 2026-09-30 | $3.07 | +1.32% | $2.99 | $3.18 | $2.99 | 34.70K |
| 2026-09-29 | $3.03 | +4.84% | $2.88 | $3.05 | $2.86 | 95.60K |
| 2026-09-28 | $2.89 | -2.69% | $2.96 | $2.96 | $2.82 | 91.20K |
| 2026-09-25 | $2.97 | -1.33% | $3.05 | $3.05 | $2.97 | 39.00K |
| 2026-09-24 | $3.01 | -0.99% | $3.04 | $3.06 | $3.01 | 16.00K |
| 2026-09-23 | $3.04 | -0.98% | $3.07 | $3.09 | $3.02 | 15.70K |
| 2026-09-22 | $3.07 | -3.15% | $3.20 | $3.20 | $3.01 | 58.00K |
| 2026-09-21 | $3.17 | +6.38% | $3.02 | $3.23 | $3.00 | 81.70K |
| 2026-09-18 | $2.98 | -5.10% | $3.10 | $3.17 | $2.98 | 64.40K |
| 2026-09-17 | $3.14 | -0.32% | $3.19 | $3.19 | $3.11 | 17.00K |
| 2026-09-16 | $3.15 | 0.00% | $3.17 | $3.19 | $3.10 | 24.70K |
| 2026-09-15 | $3.15 | -1.25% | $3.21 | $3.24 | $3.13 | 40.40K |
| 2026-09-14 | $3.19 | -1.24% | $3.23 | $3.31 | $3.10 | 33.70K |
| 2026-09-11 | $3.23 | +5.90% | $3.08 | $3.28 | $3.08 | 59.90K |
| 2026-09-10 | $3.05 | -2.87% | $3.15 | $3.15 | $3.04 | 26.40K |
| 2026-09-09 | $3.14 | -2.48% | $3.22 | $3.27 | $3.06 | 35.20K |
| 2026-09-08 | $3.22 | -10.06% | $3.28 | $3.28 | $2.80 | 406.80K |
| 2026-09-04 | $3.58 | +1.99% | $3.49 | $3.65 | $3.44 | 37.50K |
| 2026-09-03 | $3.51 | +0.29% | $3.52 | $3.58 | $3.35 | 257.60K |
| 2026-09-02 | $3.50 | +3.24% | $3.38 | $3.51 | $3.34 | 214.30K |
| 2026-09-01 | $3.39 | -2.02% | $3.44 | $3.46 | $3.34 | 71.00K |
| 2026-08-31 | $3.46 | +0.87% | $3.40 | $3.55 | $3.40 | 62.70K |
| 2026-08-28 | $3.43 | -0.58% | $3.45 | $3.46 | $3.41 | 68.50K |
| 2026-08-27 | $3.45 | +2.37% | $3.38 | $3.58 | $3.35 | 140.40K |
| 2026-08-26 | $3.37 | -2.32% | $3.46 | $3.58 | $3.35 | 115.40K |
| 2026-08-25 | $3.45 | -6.76% | $3.67 | $3.70 | $3.44 | 139.90K |
| 2026-08-24 | $3.70 | -4.88% | $3.88 | $3.94 | $3.64 | 48.50K |
| 2026-08-21 | $3.89 | +5.99% | $3.66 | $3.94 | $3.66 | 106.20K |
| 2026-08-20 | $3.67 | -0.27% | $3.71 | $3.74 | $3.60 | 78.50K |
| 2026-08-19 | $3.68 | +2.51% | $3.62 | $3.73 | $3.62 | 49.90K |
| 2026-08-18 | $3.59 | +1.41% | $3.53 | $3.73 | $3.53 | 53.70K |
| 2026-08-17 | $3.54 | -3.01% | $3.64 | $3.74 | $3.52 | 87.30K |
| 2026-08-14 | $3.65 | -1.08% | $3.67 | $3.71 | $3.61 | 74.10K |
| 2026-08-13 | $3.69 | +1.93% | $3.54 | $3.72 | $3.50 | 84.10K |
| 2026-08-12 | $3.62 | -0.55% | $3.41 | $3.62 | $3.25 | 163.80K |
| 2026-08-11 | $3.64 | +0.28% | $3.66 | $3.72 | $3.53 | 77.50K |
| 2026-08-10 | $3.63 | +1.97% | $3.56 | $3.69 | $3.56 | 58.70K |
| 2026-08-07 | $3.56 | +1.42% | $3.50 | $3.60 | $3.50 | 50.30K |
| 2026-08-06 | $3.51 | -1.40% | $3.56 | $3.57 | $3.47 | 39.70K |
| 2026-08-05 | $3.56 | +2.30% | $3.46 | $3.59 | $3.46 | 51.10K |
| 2026-08-04 | $3.48 | +1.16% | $3.45 | $3.53 | $3.44 | 60.80K |
| 2026-08-03 | $3.44 | +2.69% | $3.33 | $3.50 | $3.33 | 130.60K |
| 2026-07-31 | $3.35 | +4.04% | $3.32 | $3.43 | $3.19 | 116.20K |
| 2026-07-30 | $3.22 | -2.13% | $3.28 | $3.33 | $3.13 | 106.20K |
| 2026-07-29 | $3.29 | +0.30% | $3.23 | $3.37 | $3.23 | 52.10K |
| 2026-07-28 | $3.28 | +3.14% | $3.23 | $3.32 | $3.22 | 50.30K |
| 2026-07-27 | $3.18 | +2.25% | $3.13 | $3.21 | $3.13 | 40.70K |
| 2026-07-24 | $3.11 | +2.30% | $3.06 | $3.15 | $3.06 | 37.20K |
| 2026-07-23 | $3.04 | -3.18% | $3.09 | $3.19 | $3.03 | 66.90K |
| 2026-07-22 | $3.14 | -2.18% | $3.19 | $3.25 | $3.10 | 61.00K |
| 2026-07-21 | $3.21 | -1.23% | $3.20 | $3.29 | $3.12 | 133.40K |
| 2026-07-20 | $3.25 | +0.62% | $3.16 | $3.28 | $3.12 | 112.20K |
| 2026-07-17 | $3.23 | -2.12% | $3.24 | $3.31 | $3.21 | 77.80K |
| 2026-07-16 | $3.30 | -3.51% | $3.42 | $3.43 | $3.30 | 68.40K |
| 2026-07-15 | $3.42 | +1.48% | $3.40 | $3.59 | $3.30 | 190.40K |
| 2026-07-14 | $3.37 | +1.81% | $3.31 | $3.47 | $3.25 | 145.10K |
| 2026-07-13 | $3.31 | +0.61% | $3.33 | $3.45 | $3.28 | 102.70K |
| 2026-07-10 | $3.29 | -1.20% | $3.37 | $3.37 | $3.24 | 149.40K |
| 2026-07-09 | $3.33 | +0.60% | $3.25 | $3.41 | $3.25 | 156.90K |
| 2026-07-08 | $3.31 | -0.60% | $3.36 | $3.36 | $3.21 | 165.60K |
| 2026-07-07 | $3.33 | -1.77% | $3.49 | $3.49 | $3.26 | 265.00K |
| 2026-07-06 | $3.39 | -3.42% | $3.57 | $3.61 | $3.35 | 143.30K |
| 2026-07-02 | $3.51 | -10.00% | $3.80 | $3.86 | $3.50 | 547.50K |
| 2026-07-01 | $3.90 | +16.77% | $3.39 | $3.90 | $3.33 | 372.40K |
| 2026-06-30 | $3.34 | +0.30% | $3.26 | $3.40 | $3.21 | 654.70K |
| 2026-06-29 | $3.33 | -0.60% | $3.42 | $3.54 | $3.29 | 136.30K |
| 2026-06-26 | $3.35 | -0.59% | $3.38 | $3.46 | $3.33 | 126.90K |
| 2026-06-25 | $3.37 | -2.03% | $3.40 | $3.45 | $3.32 | 106.20K |
| 2026-06-24 | $3.44 | -1.71% | $3.49 | $3.55 | $3.41 | 64.50K |
| 2026-06-23 | $3.50 | +0.86% | $3.51 | $3.62 | $3.42 | 109.50K |
| 2026-06-22 | $3.47 | -6.22% | $3.67 | $3.74 | $3.45 | 95.00K |
| 2026-06-18 | $3.70 | -5.85% | $3.90 | $3.95 | $3.67 | 338.80K |
| 2026-06-17 | $3.93 | -3.20% | $4.04 | $4.07 | $3.90 | 394.40K |
| 2026-06-16 | $4.06 | +2.53% | $4.00 | $4.09 | $3.98 | 77.20K |
| 2026-06-15 | $3.96 | -1.98% | $4.04 | $4.13 | $3.88 | 305.90K |
| 2026-06-12 | $4.04 | -0.98% | $4.05 | $4.08 | $3.97 | 114.80K |
| 2026-06-11 | $4.08 | +2.77% | $3.95 | $4.13 | $3.95 | 64.50K |
| 2026-06-10 | $3.97 | +0.51% | $3.93 | $4.01 | $3.92 | 114.70K |
| 2026-06-09 | $3.95 | -1.25% | $4.03 | $4.12 | $3.91 | 403.00K |
| 2026-06-08 | $4.00 | +1.01% | $4.02 | $4.09 | $3.90 | 120.70K |
| 2026-06-05 | $3.96 | -4.12% | $4.08 | $4.08 | $3.88 | 133.20K |
| 2026-06-04 | $4.13 | +6.17% | $3.86 | $4.13 | $3.86 | 140.90K |
| 2026-06-03 | $3.89 | +1.57% | $3.88 | $3.98 | $3.80 | 373.50K |
| 2026-06-02 | $3.83 | -7.04% | $4.13 | $4.32 | $3.82 | 328.90K |
| 2026-06-01 | $4.12 | +13.19% | $3.65 | $4.19 | $3.65 | 895.00K |
| 2026-05-29 | $3.64 | +4.00% | $3.50 | $3.70 | $3.42 | 176.80K |
| 2026-05-28 | $3.50 | +6.06% | $3.34 | $3.57 | $3.31 | 206.60K |
| 2026-05-27 | $3.30 | +2.17% | $3.19 | $3.45 | $3.16 | 212.30K |
| 2026-05-26 | $3.23 | -3.00% | $3.38 | $3.49 | $3.18 | 327.10K |