CI&T IncCINTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.85 | $5.07 | $4.84 | $5.06 | 24,226 |
| 3/2/2026 | $4.87 | $5.05 | $4.85 | $4.96 | 121,100 |
| 2/27/2026 | $4.95 | $5.03 | $4.85 | $4.96 | 66,800 |
| 2/26/2026 | $4.88 | $5.06 | $4.85 | $4.98 | 79,300 |
| 2/25/2026 | $4.77 | $4.87 | $4.77 | $4.87 | 57,400 |
| 2/24/2026 | $4.60 | $4.80 | $4.58 | $4.77 | 108,700 |
| 2/23/2026 | $4.94 | $4.94 | $4.64 | $4.66 | 131,900 |
| 2/20/2026 | $4.82 | $4.98 | $4.82 | $4.90 | 128,242 |
| 2/19/2026 | $4.75 | $4.83 | $4.75 | $4.81 | 107,802 |
| 2/18/2026 | $4.75 | $4.97 | $4.75 | $4.87 | 85,100 |
| 2/17/2026 | $4.96 | $5.00 | $4.74 | $4.75 | 63,279 |
| 2/13/2026 | $4.92 | $5.03 | $4.84 | $4.93 | 74,700 |
| 2/12/2026 | $5.02 | $5.06 | $4.84 | $4.94 | 160,100 |
| 2/11/2026 | $5.08 | $5.16 | $4.97 | $5.01 | 159,933 |
| 2/10/2026 | $5.03 | $5.13 | $5.00 | $5.03 | 145,737 |
| 2/9/2026 | $4.93 | $5.08 | $4.90 | $5.03 | 143,906 |
| 2/6/2026 | $4.91 | $5.10 | $4.91 | $4.97 | 132,200 |
| 2/5/2026 | $5.08 | $5.35 | $4.83 | $4.86 | 268,565 |
| 2/4/2026 | $5.04 | $5.24 | $5.04 | $5.13 | 334,100 |
| 2/3/2026 | $4.98 | $5.06 | $4.83 | $5.04 | 458,349 |
| 2/2/2026 | $4.87 | $5.06 | $4.85 | $4.95 | 139,600 |
| 1/30/2026 | $5.02 | $5.10 | $4.84 | $4.87 | 350,118 |
| 1/29/2026 | $5.21 | $5.21 | $4.82 | $5.00 | 160,501 |
| 1/28/2026 | $5.23 | $5.32 | $5.10 | $5.21 | 200,515 |
| 1/27/2026 | $5.12 | $5.25 | $5.09 | $5.19 | 196,600 |
| 1/26/2026 | $4.98 | $5.16 | $4.96 | $5.11 | 179,854 |
| 1/23/2026 | $4.93 | $5.04 | $4.91 | $4.93 | 149,801 |
| 1/22/2026 | $4.75 | $5.01 | $4.75 | $4.90 | 188,901 |
| 1/21/2026 | $4.48 | $4.74 | $4.48 | $4.71 | 239,300 |
| 1/20/2026 | $4.65 | $4.68 | $4.41 | $4.43 | 96,593 |
| 1/16/2026 | $4.74 | $4.76 | $4.71 | $4.73 | 98,322 |
| 1/15/2026 | $4.81 | $5.11 | $4.71 | $4.73 | 256,211 |
| 1/14/2026 | $4.39 | $4.60 | $4.35 | $4.57 | 170,100 |
| 1/13/2026 | $4.59 | $4.62 | $4.35 | $4.39 | 79,137 |
| 1/12/2026 | $4.78 | $4.82 | $4.56 | $4.56 | 59,929 |
| 1/9/2026 | $4.70 | $4.92 | $4.63 | $4.82 | 164,800 |
| 1/8/2026 | $4.38 | $4.75 | $4.30 | $4.65 | 181,211 |
| 1/7/2026 | $4.45 | $4.47 | $4.35 | $4.36 | 109,783 |
| 1/6/2026 | $4.45 | $4.55 | $4.41 | $4.46 | 255,900 |
| 1/5/2026 | $4.40 | $4.51 | $4.40 | $4.48 | 236,327 |
| 1/2/2026 | $4.14 | $4.40 | $4.14 | $4.32 | 162,642 |
| 12/31/2025 | $4.20 | $4.34 | $4.00 | $4.07 | 431,067 |
| 12/30/2025 | $4.27 | $4.30 | $4.20 | $4.24 | 105,405 |
| 12/29/2025 | $4.27 | $4.35 | $4.27 | $4.29 | 114,045 |
| 12/26/2025 | $4.40 | $4.43 | $4.33 | $4.34 | 96,375 |
| 12/24/2025 | $4.51 | $4.51 | $4.40 | $4.40 | 68,501 |
| 12/23/2025 | $4.59 | $4.63 | $4.51 | $4.51 | 121,900 |
| 12/22/2025 | $4.73 | $4.79 | $4.61 | $4.63 | 178,856 |
| 12/19/2025 | $4.77 | $4.82 | $4.68 | $4.70 | 91,246 |
| 12/18/2025 | $4.73 | $4.83 | $4.73 | $4.77 | 92,000 |
| 12/17/2025 | $4.76 | $4.91 | $4.71 | $4.72 | 128,900 |
| 12/16/2025 | $4.70 | $4.88 | $4.70 | $4.80 | 116,338 |
| 12/15/2025 | $4.54 | $4.74 | $4.50 | $4.73 | 107,000 |
| 12/12/2025 | $4.50 | $4.56 | $4.49 | $4.54 | 109,800 |
| 12/11/2025 | $4.55 | $4.55 | $4.47 | $4.51 | 143,433 |
| 12/10/2025 | $4.55 | $4.56 | $4.44 | $4.52 | 201,000 |
| 12/9/2025 | $4.61 | $4.61 | $4.52 | $4.53 | 97,016 |
| 12/8/2025 | $4.61 | $4.66 | $4.54 | $4.57 | 90,200 |
| 12/5/2025 | $4.84 | $4.91 | $4.57 | $4.61 | 188,600 |
| 12/4/2025 | $4.82 | $4.92 | $4.79 | $4.86 | 142,720 |