CINT(CINT)
CINT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.68 | $3.71 | $3.55 | $3.66 | 65,200 |
| 5/19/2026 | $3.72 | $3.91 | $3.62 | $3.65 | 83,054 |
| 5/18/2026 | $3.78 | $3.78 | $3.67 | $3.71 | 60,200 |
| 5/15/2026 | $3.65 | $3.76 | $3.61 | $3.72 | 78,649 |
| 5/14/2026 | $3.72 | $3.80 | $3.51 | $3.65 | 142,803 |
| 5/13/2026 | $3.82 | $3.86 | $3.60 | $3.60 | 126,300 |
| 5/12/2026 | $3.92 | $3.98 | $3.82 | $3.82 | 73,664 |
| 5/11/2026 | $3.85 | $4.05 | $3.82 | $3.99 | 116,228 |
| 5/8/2026 | $4.00 | $4.04 | $3.85 | $3.89 | 254,400 |
| 5/7/2026 | $4.07 | $4.13 | $3.95 | $3.99 | 111,400 |
| 5/6/2026 | $3.92 | $4.13 | $3.81 | $4.09 | 114,945 |
| 5/5/2026 | $4.04 | $4.13 | $3.82 | $3.88 | 152,018 |
| 5/4/2026 | $4.25 | $4.27 | $3.98 | $4.00 | 89,800 |
| 5/1/2026 | $4.07 | $4.30 | $4.07 | $4.25 | 48,553 |
| 4/30/2026 | $4.02 | $4.08 | $3.98 | $4.03 | 61,919 |
| 4/29/2026 | $4.17 | $4.24 | $4.00 | $4.05 | 145,518 |
| 4/28/2026 | $4.38 | $4.40 | $4.12 | $4.13 | 112,800 |
| 4/27/2026 | $4.29 | $4.40 | $4.24 | $4.39 | 96,900 |
| 4/24/2026 | $4.20 | $4.32 | $4.03 | $4.23 | 122,400 |
| 4/23/2026 | $4.56 | $4.65 | $4.11 | $4.17 | 146,330 |
| 4/22/2026 | $4.75 | $4.89 | $4.51 | $4.56 | 99,241 |
| 4/21/2026 | $4.69 | $4.92 | $4.68 | $4.72 | 104,984 |
| 4/20/2026 | $4.70 | $4.77 | $4.65 | $4.70 | 51,251 |
| 4/17/2026 | $4.74 | $4.76 | $4.62 | $4.74 | 45,000 |
| 4/16/2026 | $4.72 | $4.80 | $4.63 | $4.69 | 67,959 |
| 4/15/2026 | $4.70 | $4.80 | $4.58 | $4.70 | 102,500 |
| 4/14/2026 | $4.68 | $4.82 | $4.66 | $4.70 | 58,400 |
| 4/13/2026 | $4.65 | $4.72 | $4.55 | $4.63 | 109,614 |
| 4/10/2026 | $4.72 | $4.82 | $4.47 | $4.62 | 85,022 |
| 4/9/2026 | $4.84 | $4.85 | $4.65 | $4.65 | 44,800 |
| 4/8/2026 | $4.72 | $4.82 | $4.69 | $4.75 | 47,900 |
| 4/7/2026 | $4.75 | $4.89 | $4.50 | $4.59 | 117,737 |
| 4/6/2026 | $4.98 | $5.16 | $4.55 | $4.77 | 229,600 |
| 4/2/2026 | $4.88 | $5.05 | $4.86 | $5.02 | 40,700 |
| 4/1/2026 | $5.08 | $5.10 | $4.99 | $5.02 | 55,113 |
| 3/31/2026 | $5.04 | $5.08 | $4.95 | $5.07 | 27,600 |
| 3/30/2026 | $4.85 | $5.10 | $4.85 | $4.99 | 72,502 |
| 3/27/2026 | $4.83 | $4.92 | $4.82 | $4.82 | 39,215 |
| 3/26/2026 | $4.79 | $5.00 | $4.63 | $4.83 | 101,146 |
| 3/25/2026 | $4.94 | $4.97 | $4.82 | $4.84 | 25,223 |
| 3/24/2026 | $5.06 | $5.08 | $4.89 | $4.90 | 25,100 |
| 3/23/2026 | $4.98 | $5.20 | $4.98 | $5.14 | 64,907 |
| 3/20/2026 | $5.01 | $5.09 | $4.96 | $5.02 | 60,948 |
| 3/19/2026 | $5.00 | $5.22 | $5.00 | $5.07 | 72,400 |
| 3/18/2026 | $5.57 | $5.57 | $5.05 | $5.06 | 182,300 |
| 3/17/2026 | $5.61 | $5.71 | $5.39 | $5.54 | 136,155 |
| 3/16/2026 | $5.46 | $5.80 | $5.46 | $5.52 | 205,100 |
| 3/13/2026 | $5.43 | $5.56 | $5.37 | $5.46 | 194,300 |
| 3/12/2026 | $5.36 | $5.77 | $5.36 | $5.50 | 223,457 |
| 3/11/2026 | $5.33 | $5.59 | $5.33 | $5.36 | 212,471 |
| 3/10/2026 | $5.05 | $5.30 | $4.96 | $5.26 | 86,900 |
| 3/9/2026 | $5.03 | $5.09 | $4.97 | $5.00 | 56,231 |
| 3/6/2026 | $5.07 | $5.19 | $4.96 | $5.07 | 34,516 |
| 3/5/2026 | $5.10 | $5.23 | $5.05 | $5.16 | 62,900 |
| 3/4/2026 | $5.09 | $5.12 | $5.00 | $5.09 | 81,700 |
| 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 |