Get the Stockscreener App
3.89
2.51%
-0.10
After Hours:
3.80
-0.09
-2.31%
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 08, 2026, is $3.89.
- 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 16.48% to $3.89 now.
- The 52-week high stock price for CINT is $7.0864, representing a 82.17% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for CINT is $3.81, indicating a -2.06% decrease from the current share price, occurred on May 06, 2026.
- The closing price of Ci T Inc (CINT) stock in the beginning of 2025 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 08, 2026 | $4.04 | $3.85 | $0.194 | 254,377.0 | -2.51% |
| May 07, 2026 | $4.13 | $3.95 | $0.1758 | 111,358.0 | -2.44% |
| May 06, 2026 | $4.13 | $3.81 | $0.32 | 114,929.0 | +5.41% |
| May 05, 2026 | $4.13 | $3.82 | $0.306 | 150,916.0 | -3.00% |
| May 04, 2026 | $4.27 | $3.98 | $0.29 | 89,778.0 | -5.88% |
| May 01, 2026 | $4.30 | $4.07 | $0.23 | 48,226.0 | +5.46% |
| Apr 30, 2026 | $4.08 | $3.98 | $0.10 | 61,918.0 | -0.49% |
| Apr 29, 2026 | $4.24 | $4.00 | $0.2431 | 145,501.0 | -1.94% |
| Apr 28, 2026 | $4.40 | $4.12 | $0.2767 | 112,777.0 | -5.92% |
| Apr 27, 2026 | $4.40 | $4.24 | $0.16 | 96,880.0 | +3.78% |
| Apr 24, 2026 | $4.32 | $4.03 | $0.2896 | 122,302.0 | +1.44% |
| Apr 23, 2026 | $4.65 | $4.11 | $0.54 | 146,212.0 | -8.55% |
| Apr 22, 2026 | $4.89 | $4.51 | $0.3829 | 98,831.0 | -3.39% |
| Apr 21, 2026 | $4.92 | $4.68 | $0.24 | 104,784.0 | +0.43% |
| Apr 20, 2026 | $4.77 | $4.65 | $0.12 | 51,249.0 | -0.84% |
| Apr 17, 2026 | $4.76 | $4.62 | $0.1385 | 44,962.0 | +1.07% |
| Apr 16, 2026 | $4.80 | $4.63 | $0.1708 | 67,934.0 | -0.21% |
| Apr 15, 2026 | $4.80 | $4.58 | $0.22 | 102,494.0 | +0.00% |
| Apr 14, 2026 | $4.82 | $4.66 | $0.155 | 58,388.0 | +1.51% |
| Apr 13, 2026 | $4.72 | $4.55 | $0.175 | 109,613.0 | +0.22% |
| Apr 10, 2026 | $4.82 | $4.47 | $0.35 | 85,022.0 | -0.65% |
| Apr 09, 2026 | $4.85 | $4.65 | $0.20 | 44,764.0 | -2.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.30 | $3.81 | $0.49 | 1,023,961.0 | -3.47% |
| Apr, 2026 | $5.16 | $3.98 | $1.18 | 1,944,184.0 | -20.51% |
| Mar, 2026 | $5.80 | $4.63 | $1.17 | 2,105,446.0 | +2.22% |
| Feb, 2026 | $5.35 | $4.58 | $0.77 | 2,844,193.0 | +1.85% |
| Jan, 2026 | $5.32 | $4.14 | $1.18 | 3,524,686.0 | +19.66% |
Ci T Inc Stock (CINT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.92 | $4.20 | $0.715 | 2,575,762.0 | -5.78% |
| Nov, 2025 | $4.97 | $4.12 | $0.85 | 2,874,307.0 | -6.64% |
| Oct, 2025 | $5.17 | $3.98 | $1.19 | 6,055,306.0 | -6.41% |
| Sep, 2025 | $5.88 | $5.00 | $0.88 | 6,618,644.0 | -5.33% |
| Aug, 2025 | $5.70 | $4.86 | $0.84 | 2,692,955.0 | +0.00% |
| Jul, 2025 | $6.10 | $5.26 | $0.84 | 3,469,526.0 | -8.88% |
| Jun, 2025 | $6.14 | $5.67 | $0.4703 | 2,391,406.0 | -0.50% |
| 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% |
6.72%
4.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):