Get the Stockscreener App
5.86
0.51%
-0.03
After Hours:
5.86
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 June 06, 2025, is $5.86.
- 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 75.46% to $5.86 now.
- The 52-week high stock price for CINT is $8.04, representing a 37.20% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CINT is $4.42, indicating a -24.57% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ci T Inc (CINT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $6.02 | $5.75 | $0.27 | 139,226.0 | -0.51% |
| Jun 05, 2025 | $6.01 | $5.89 | $0.12 | 131,870.0 | -1.67% |
| Jun 04, 2025 | $6.14 | $5.95 | $0.1903 | 158,536.0 | -1.16% |
| Jun 03, 2025 | $6.07 | $5.85 | $0.215 | 226,065.0 | +3.41% |
| Jun 02, 2025 | $6.02 | $5.80 | $0.22 | 134,066.0 | -2.33% |
| May 30, 2025 | $6.08 | $5.96 | $0.12 | 120,363.0 | -1.15% |
| May 29, 2025 | $6.30 | $6.05 | $0.25 | 118,284.0 | -1.14% |
| May 28, 2025 | $6.15 | $5.90 | $0.25 | 251,665.0 | +5.32% |
| May 27, 2025 | $6.31 | $5.79 | $0.515 | 2,289,973.0 | -7.31% |
| May 23, 2025 | $6.39 | $6.22 | $0.17 | 84,274.0 | -1.26% |
| May 22, 2025 | $6.52 | $6.26 | $0.26 | 84,653.0 | +1.43% |
| May 21, 2025 | $6.48 | $6.25 | $0.23 | 190,211.0 | -2.18% |
| May 20, 2025 | $6.68 | $6.39 | $0.2899 | 106,865.0 | -0.31% |
| May 19, 2025 | $6.71 | $6.12 | $0.59 | 297,985.0 | +5.57% |
| May 16, 2025 | $6.55 | $6.08 | $0.4748 | 544,754.0 | -5.28% |
| May 15, 2025 | $7.09 | $6.33 | $0.7564 | 397,712.0 | -3.16% |
| May 14, 2025 | $6.68 | $5.36 | $1.32 | 500,580.0 | +7.09% |
| May 13, 2025 | $6.51 | $6.21 | $0.30 | 163,743.0 | -1.43% |
| May 12, 2025 | $6.42 | $6.25 | $0.1695 | 96,608.0 | +2.27% |
| May 09, 2025 | $6.30 | $6.07 | $0.23 | 72,586.0 | -0.81% |
| May 08, 2025 | $6.29 | $6.04 | $0.25 | 155,985.0 | +4.37% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.14 | $5.75 | $0.3903 | 928,989.0 | -2.33% |
| May, 2025 | $7.09 | $5.36 | $1.73 | 5,945,755.0 | +1.35% |
| Apr, 2025 | $6.07 | $4.42 | $1.65 | 2,705,582.0 | -0.84% |
| Mar, 2025 | $7.28 | $5.90 | $1.38 | 2,098,932.0 | -16.62% |
| Feb, 2025 | $8.00 | $6.75 | $1.25 | 2,855,636.0 | +2.87% |
| Jan, 2025 | $7.00 | $5.60 | $1.40 | 1,570,519.0 | +14.66% |
Ci T Inc Stock (CINT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.20 | $5.74 | $1.46 | 1,095,046.0 | -10.78% |
| Nov, 2024 | $7.50 | $6.07 | $1.43 | 1,444,684.0 | +2.89% |
| Oct, 2024 | $7.60 | $6.47 | $1.12 | 1,082,937.0 | -3.09% |
| Sep, 2024 | $7.21 | $5.56 | $1.65 | 1,612,699.0 | +1.80% |
| Aug, 2024 | $8.04 | $5.72 | $2.32 | 2,003,696.0 | +9.17% |
| Jul, 2024 | $6.33 | $5.13 | $1.21 | 1,460,917.0 | +17.50% |
| Jun, 2024 | $5.23 | $4.47 | $0.7547 | 2,712,110.0 | +15.04% |
| May, 2024 | $4.71 | $3.34 | $1.37 | 2,794,208.0 | +14.72% |
| 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% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):