Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CI&T Inc Class A Common Shares (NY:CINT)

4.700 +0.040 (+0.86%)
Streaming Delayed Price Updated: 9:49 AM EST, Feb 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 23, 2026 4.940 4.940 4.640 4.660 131,892 -0.24(-4.90%)
Feb 20, 2026 4.820 4.980 4.820 4.900 128,242 +0.09(+1.87%)
Feb 19, 2026 4.750 4.830 4.750 4.810 107,802 -0.06(-1.23%)
Feb 18, 2026 4.750 4.970 4.750 4.870 85,052 +0.12(+2.53%)
Feb 17, 2026 4.960 5.000 4.740 4.750 63,279 -0.18(-3.65%)
Feb 13, 2026 4.920 5.025 4.840 4.930 74,660 -0.01(-0.20%)
Feb 12, 2026 5.020 5.060 4.840 4.940 160,076 -0.07(-1.40%)
Feb 11, 2026 5.080 5.160 4.975 5.010 159,930 -0.02(-0.40%)
Feb 10, 2026 5.030 5.130 5.000 5.030 145,737 +0.00(+0.00%)
Feb 09, 2026 4.930 5.080 4.900 5.030 143,856 +0.06(+1.21%)
Feb 06, 2026 4.910 5.095 4.910 4.970 132,196 +0.11(+2.26%)
Feb 05, 2026 5.080 5.350 4.825 4.860 268,515 -0.27(-5.26%)
Feb 04, 2026 5.040 5.240 5.040 5.130 334,076 +0.09(+1.79%)
Feb 03, 2026 4.980 5.060 4.830 5.040 458,348 +0.09(+1.82%)
Feb 02, 2026 4.870 5.060 4.850 4.950 139,564 +0.08(+1.64%)
Jan 30, 2026 5.020 5.100 4.840 4.870 350,118 -0.13(-2.60%)
Jan 29, 2026 5.210 5.210 4.820 5.000 160,501 -0.21(-4.03%)
Jan 28, 2026 5.230 5.320 5.100 5.210 200,478 +0.02(+0.39%)
Jan 27, 2026 5.120 5.250 5.085 5.190 196,037 +0.08(+1.57%)
Jan 26, 2026 4.980 5.160 4.960 5.110 179,804 +0.18(+3.65%)
Jan 23, 2026 4.930 5.040 4.910 4.930 149,801 +0.03(+0.61%)
Jan 22, 2026 4.750 5.010 4.750 4.900 188,861 +0.19(+4.03%)
Jan 21, 2026 4.480 4.735 4.480 4.710 239,280 +0.28(+6.32%)
Jan 20, 2026 4.650 4.685 4.410 4.430 96,503 -0.30(-6.34%)
Jan 16, 2026 4.740 4.755 4.710 4.730 98,322 +0.00(+0.00%)
Jan 15, 2026 4.810 5.110 4.710 4.730 256,211 +0.16(+3.50%)
Jan 14, 2026 4.390 4.600 4.350 4.570 170,041 +0.18(+4.10%)
Jan 13, 2026 4.590 4.618 4.350 4.390 79,137 -0.17(-3.73%)
Jan 12, 2026 4.780 4.825 4.560 4.560 59,879 -0.26(-5.39%)
Jan 09, 2026 4.700 4.920 4.630 4.820 164,771 +0.17(+3.66%)
Jan 08, 2026 4.380 4.745 4.300 4.650 181,211 +0.29(+6.65%)
Jan 07, 2026 4.450 4.470 4.348 4.360 109,732 -0.10(-2.24%)
Jan 06, 2026 4.450 4.550 4.410 4.460 255,893 -0.02(-0.45%)
Jan 05, 2026 4.400 4.515 4.400 4.480 236,187 +0.16(+3.70%)
Jan 02, 2026 4.140 4.400 4.140 4.320 162,642 +0.25(+6.14%)
Dec 31, 2025 4.200 4.340 4.000 4.070 431,067 -0.17(-4.01%)
Dec 30, 2025 4.270 4.298 4.200 4.240 105,403 -0.05(-1.17%)
Dec 29, 2025 4.270 4.350 4.270 4.290 114,045 -0.05(-1.15%)
Dec 26, 2025 4.400 4.431 4.330 4.340 96,375 -0.06(-1.36%)
Dec 24, 2025 4.510 4.510 4.400 4.400 68,501 -0.11(-2.44%)
Dec 23, 2025 4.590 4.630 4.510 4.510 121,856 -0.12(-2.59%)
Dec 22, 2025 4.730 4.790 4.605 4.630 178,846 -0.07(-1.49%)
Dec 19, 2025 4.770 4.815 4.685 4.700 91,246 -0.07(-1.47%)
Dec 18, 2025 4.730 4.833 4.730 4.770 91,974 +0.05(+1.06%)
Dec 17, 2025 4.760 4.910 4.710 4.720 128,884 -0.08(-1.67%)
Dec 16, 2025 4.700 4.880 4.700 4.800 116,338 +0.07(+1.48%)
Dec 15, 2025 4.540 4.740 4.500 4.730 106,974 +0.19(+4.19%)
Dec 12, 2025 4.500 4.556 4.485 4.540 109,776 +0.03(+0.67%)
Dec 11, 2025 4.550 4.550 4.465 4.510 143,433 -0.01(-0.22%)
Dec 10, 2025 4.550 4.555 4.440 4.520 200,148 -0.01(-0.22%)
Dec 09, 2025 4.610 4.610 4.520 4.530 96,965 -0.04(-0.88%)
Dec 08, 2025 4.610 4.661 4.535 4.570 90,196 -0.04(-0.87%)
Dec 05, 2025 4.840 4.906 4.565 4.610 188,556 -0.25(-5.14%)
Dec 04, 2025 4.820 4.915 4.785 4.860 142,720 +0.07(+1.46%)
Dec 03, 2025 4.530 4.840 4.530 4.790 166,485 +0.25(+5.51%)
Dec 02, 2025 4.550 4.575 4.500 4.540 133,411 +0.02(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.