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

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

4.080 -0.160 (-3.77%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 31, 2025 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 (%)
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%)
Dec 01, 2025 4.510 4.580 4.510 4.520 85,887 +0.02(+0.44%)
Nov 28, 2025 4.470 4.570 4.460 4.500 72,388 +0.01(+0.22%)
Nov 26, 2025 4.460 4.515 4.373 4.490 125,857 +0.05(+1.13%)
Nov 25, 2025 4.500 4.600 4.390 4.440 129,591 -0.03(-0.67%)
Nov 24, 2025 4.370 4.500 4.370 4.470 127,605 +0.09(+2.05%)
Nov 21, 2025 4.380 4.460 4.380 4.380 204,629 +0.03(+0.69%)
Nov 20, 2025 4.360 4.460 4.350 4.350 94,744 +0.03(+0.69%)
Nov 19, 2025 4.270 4.410 4.270 4.320 187,390 +0.05(+1.17%)
Nov 18, 2025 4.140 4.345 4.120 4.270 173,240 +0.06(+1.43%)
Nov 17, 2025 4.380 4.560 4.170 4.210 199,926 -0.18(-4.10%)
Nov 14, 2025 4.540 4.810 4.380 4.390 166,865 -0.19(-4.15%)
Nov 13, 2025 4.770 4.865 4.480 4.580 225,084 -0.03(-0.65%)
Nov 12, 2025 4.560 4.635 4.450 4.610 190,165 +0.07(+1.54%)
Nov 11, 2025 4.520 4.660 4.520 4.540 181,084 +0.01(+0.22%)
Nov 10, 2025 4.550 4.675 4.530 4.530 116,020 +0.03(+0.67%)
Nov 07, 2025 4.500 4.545 4.380 4.500 157,420 -0.05(-1.10%)
Nov 06, 2025 4.640 4.730 4.520 4.550 111,639 -0.03(-0.66%)
Nov 05, 2025 4.580 4.705 4.570 4.580 128,791 -0.04(-0.87%)
Nov 04, 2025 4.760 4.845 4.610 4.620 111,247 -0.23(-4.74%)
Nov 03, 2025 4.850 4.970 4.810 4.850 176,913 +0.03(+0.62%)
Oct 31, 2025 4.740 4.875 4.740 4.820 129,087 +0.12(+2.55%)
Oct 30, 2025 4.640 4.705 4.625 4.700 97,901 -0.02(-0.42%)
Oct 29, 2025 4.770 4.840 4.690 4.720 111,196 -0.05(-1.05%)
Oct 28, 2025 4.730 4.807 4.685 4.770 120,502 +0.04(+0.85%)
Oct 27, 2025 5.030 5.090 4.690 4.730 176,089 -0.23(-4.64%)
Oct 24, 2025 5.040 5.170 4.960 4.960 272,266 -0.01(-0.20%)
Oct 23, 2025 4.780 5.030 4.750 4.970 369,639 +0.22(+4.63%)
Oct 22, 2025 4.640 4.860 4.600 4.750 234,912 +0.15(+3.26%)
Oct 21, 2025 4.460 4.665 4.260 4.600 223,736 +0.17(+3.84%)
Oct 20, 2025 4.250 4.460 4.250 4.430 150,429 +0.23(+5.48%)
Oct 17, 2025 4.200 4.283 4.170 4.200 187,597 +0.03(+0.72%)
Oct 16, 2025 4.260 4.388 4.125 4.170 243,372 -0.09(-2.11%)
Oct 15, 2025 4.260 4.325 4.205 4.260 145,867 +0.04(+0.95%)
Oct 14, 2025 4.100 4.420 4.100 4.220 293,468 +0.05(+1.20%)
Oct 13, 2025 4.190 4.260 4.120 4.170 270,838 +0.18(+4.51%)
Oct 10, 2025 4.400 4.520 3.980 3.990 297,567 -0.45(-10.14%)
Oct 09, 2025 4.460 4.535 4.340 4.440 344,179 -0.04(-0.89%)
Oct 08, 2025 4.650 4.800 4.430 4.480 367,870 -0.10(-2.18%)
Oct 07, 2025 5.010 5.030 4.480 4.580 831,891 -0.40(-8.03%)
Oct 06, 2025 4.890 5.049 4.880 4.980 315,773 +0.13(+2.68%)
Oct 03, 2025 4.890 4.980 4.840 4.850 153,621 -0.04(-0.82%)
Oct 02, 2025 5.030 5.030 4.800 4.890 243,848 -0.09(-1.81%)
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.