Get the Stockscreener App
3.525
0.14%
+0.005
CI&T Inc Stock (CINT) Price History
The historical daily chart and data for CI&T Inc stock (CINT), show that the latest closing stock price as of May 14, 2024, is $3.525.
- CI&T Inc all-time high stock price is $19.08, occurred on March 18, 2022.
- The lowest CI&T Inc stock price recorded was $3.3397 on May 15, 2023. Since then, CI&T Inc's stock price has risen over 5.55% to $3.525 now.
- The 52-week high stock price for CINT is $7.20, representing a 104.26% increase from the current share price, occurred on June 22, 2023.
- The 52-week low stock price for CINT is $3.3397, indicating a -5.26% decrease from the current share price, occurred on May 15, 2023.
- The closing price of CI&T Inc (CINT) stock in the beginning of 2023 was $11.16. The stock closed the year at $6.50, a loss of over -41.76% for the year.
The table below shows more information about CINT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $3.55 | $3.48 | $0.07 | 72,681.0 | +0.00% |
| May 13, 2024 | $3.56 | $3.40 | $0.16 | 123,928.0 | +2.92% |
| May 10, 2024 | $3.51 | $3.40 | $0.11 | 98,820.0 | -0.87% |
| May 09, 2024 | $3.63 | $3.41 | $0.2201 | 148,307.0 | -4.96% |
| May 08, 2024 | $3.81 | $3.62 | $0.1901 | 168,049.0 | -4.97% |
| May 07, 2024 | $3.84 | $3.80 | $0.04 | 97,623.0 | +0.00% |
| May 06, 2024 | $3.92 | $3.82 | $0.10 | 71,099.0 | -1.29% |
| May 03, 2024 | $3.90 | $3.83 | $0.07 | 30,298.0 | +1.04% |
| May 02, 2024 | $3.90 | $3.76 | $0.14 | 70,817.0 | -0.78% |
| May 01, 2024 | $3.94 | $3.83 | $0.11 | 41,779.0 | -2.03% |
| Apr 30, 2024 | $3.99 | $3.91 | $0.08 | 15,698.0 | -0.25% |
| Apr 29, 2024 | $4.04 | $3.89 | $0.15 | 26,954.0 | +1.28% |
| Apr 26, 2024 | $3.95 | $3.81 | $0.1426 | 66,780.0 | +0.52% |
| Apr 25, 2024 | $3.96 | $3.83 | $0.13 | 82,103.0 | -0.77% |
| Apr 24, 2024 | $3.97 | $3.91 | $0.06 | 11,757.0 | +0.00% |
| Apr 23, 2024 | $4.01 | $3.84 | $0.1749 | 166,712.0 | -2.49% |
| Apr 22, 2024 | $4.15 | $4.01 | $0.14 | 174,747.0 | -0.74% |
| Apr 19, 2024 | $4.19 | $4.00 | $0.19 | 120,238.0 | -2.42% |
| Apr 18, 2024 | $4.23 | $4.02 | $0.21 | 17,611.0 | +2.22% |
| Apr 17, 2024 | $4.31 | $4.00 | $0.31 | 225,949.0 | +0.25% |
| Apr 16, 2024 | $4.08 | $4.00 | $0.08 | 41,617.0 | -0.25% |
CI&T Inc Stock (CINT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CI&T Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CINT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CI&T Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CI&T Inc Stock (CINT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.94 | $3.40 | $0.54 | 923,401.0 | -10.66% |
| Apr, 2024 | $4.88 | $3.81 | $1.07 | 2,599,086.0 | -4.60% |
| Mar, 2024 | $4.91 | $3.60 | $1.31 | 2,092,868.0 | -15.02% |
| Feb, 2024 | $4.91 | $4.14 | $0.77 | 2,844,620.0 | +9.21% |
| Jan, 2024 | $5.23 | $4.30 | $0.93 | 946,466.0 | -15.40% |
CI&T Inc Stock (CINT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.60 | $4.88 | $0.72 | 1,395,991.0 | +2.14% |
| Nov, 2023 | $5.80 | $4.51 | $1.29 | 1,421,372.0 | +11.96% |
| Oct, 2023 | $6.47 | $4.27 | $2.20 | 1,882,777.0 | -29.23% |
| Sep, 2023 | $6.66 | $5.55 | $1.11 | 2,465,390.0 | +18.40% |
| Aug, 2023 | $6.01 | $4.37 | $1.64 | 4,770,772.0 | -7.89% |
| Jul, 2023 | $7.12 | $5.61 | $1.51 | 3,076,287.0 | -4.94% |
| Jun, 2023 | $7.20 | $4.59 | $2.61 | 5,056,564.0 | +32.28% |
| May, 2023 | $5.12 | $3.34 | $1.78 | 4,329,880.0 | +20.30% |
| Apr, 2023 | $5.90 | $3.85 | $2.05 | 745,752.0 | -28.49% |
| Mar, 2023 | $5.87 | $4.59 | $1.28 | 1,306,572.0 | +2.99% |
| Feb, 2023 | $7.59 | $5.21 | $2.38 | 1,064,245.0 | -28.09% |
| Jan, 2023 | $8.60 | $6.46 | $2.14 | 592,873.0 | +14.46% |
CI&T Inc Stock (CINT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.28 | $5.22 | $3.06 | 751,439.0 | -12.16% |
| Nov, 2022 | $9.30 | $6.41 | $2.89 | 969,316.0 | -9.76% |
| Oct, 2022 | $10.95 | $7.75 | $3.20 | 1,030,119.0 | -12.67% |
| Sep, 2022 | $10.23 | $7.77 | $2.46 | 1,495,145.0 | +2.62% |
| Aug, 2022 | $15.27 | $8.54 | $6.73 | 2,413,434.0 | -19.17% |
| Jul, 2022 | $13.76 | $9.18 | $4.58 | 1,632,406.0 | +12.19% |
| Jun, 2022 | $15.60 | $9.91 | $5.69 | 1,140,948.0 | -30.17% |
| May, 2022 | $17.28 | $11.44 | $5.84 | 2,864,555.0 | +13.69% |
| Apr, 2022 | $18.00 | $12.69 | $5.31 | 1,362,106.0 | -20.66% |
| Mar, 2022 | $19.08 | $14.60 | $4.48 | 2,892,767.0 | -3.90% |
| Feb, 2022 | $16.82 | $11.70 | $5.12 | 2,303,962.0 | +31.67% |
| Jan, 2022 | $14.80 | $10.13 | $4.67 | 2,430,814.0 | +0.00% |
0.40%
0.18%
Cap:
|
Volume (24h):