Dark

CINT
CI&T Inc
stock NYSE

Market Open

Aug 4, 2026 10:41:48 AM EDT

3.47USD+2.663%(+0.09)5,615

3.44Bid 4.03Ask 0.59Spread

Pre-market

0.00USD-100.000%(-3.35)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

3.44USD+1.775%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.4800	3.4800	3.4400	3.4700	+0.872%	5,615	0.000%
2026-08-03	3.3300	3.5000	3.3300	3.4400	+2.687%	130,631	+0.872%
2026-07-31	3.3200	3.4350	3.1950	3.3500	+4.037%	116,164	+3.582%
2026-07-30	3.2800	3.3300	3.1300	3.2200	-2.128%	106,206	+7.764%
2026-07-29	3.2300	3.3700	3.2300	3.2900	+0.305%	52,136	+5.471%
2026-07-28	3.2300	3.3200	3.2250	3.2800	+3.145%	51,026	+5.793%
2026-07-27	3.1300	3.2100	3.1300	3.1800	+2.251%	40,696	+9.119%
2026-07-24	3.0600	3.1500	3.0600	3.1100	+2.303%	37,237	+11.576%
2026-07-23	3.0900	3.1899	3.0300	3.0400	-3.185%	66,899	+14.145%
2026-07-22	3.1900	3.2500	3.1000	3.1400	-2.181%	61,021	+10.510%
2026-07-21	3.2000	3.2850	3.1200	3.2100	-1.231%	133,380	+8.100%
2026-07-20	3.1600	3.2800	3.1200	3.2500	+0.619%	112,229	+6.769%
2026-07-17	3.2400	3.3100	3.2100	3.2300	-2.121%	77,779	+7.430%
2026-07-16	3.4200	3.4300	3.3000	3.3000	-3.509%	68,373	+5.152%
2026-07-15	3.4000	3.5900	3.3000	3.4200	+1.484%	190,420	+1.462%
2026-07-14	3.3100	3.4700	3.2500	3.3700	+1.813%	145,364	+2.967%
2026-07-13	3.3300	3.4500	3.2800	3.3100	+0.608%	102,742	+4.834%
2026-07-10	3.3700	3.3700	3.2400	3.2900	-1.201%	149,415	+5.471%
2026-07-09	3.2500	3.4100	3.2500	3.3300	+0.604%	156,904	+4.204%
2026-07-08	3.3600	3.3600	3.2100	3.3100	-0.601%	165,567	+4.834%
2026-07-07	3.4900	3.4900	3.2600	3.3300	-1.770%	264,992	+4.204%
2026-07-06	3.5700	3.6100	3.3500	3.3900	-3.419%	143,276	+2.360%
2026-07-02	3.8000	3.8600	3.5000	3.5100	-10.000%	548,470	-1.140%
2026-07-01	3.3900	3.9000	3.3300	3.9000	+16.766%	372,546	-11.026%
2026-06-30	3.2600	3.4000	3.2100	3.3400	+0.300%	654,708	+3.892%
2026-06-29	3.4200	3.5400	3.2938	3.3300	-0.597%	136,271	+4.204%
2026-06-26	3.3800	3.4600	3.3300	3.3500	-0.593%	126,928	+3.582%
2026-06-25	3.4000	3.4500	3.3200	3.3700	-2.035%	106,249	+2.967%
2026-06-24	3.4900	3.5500	3.4100	3.4400	-1.714%	64,493	+0.872%
2026-06-23	3.5100	3.6200	3.4200	3.5000	+0.865%	109,470	-0.857%
2026-06-22	3.6700	3.7400	3.4500	3.4700	-6.216%	94,981	0.000%
2026-06-18	3.9000	3.9500	3.6700	3.7000	-5.852%	338,795	-6.216%
2026-06-17	4.0400	4.0700	3.9000	3.9300	-3.202%	394,383	-11.705%
2026-06-16	4.0000	4.0850	3.9800	4.0600	+2.525%	77,249	-14.532%
2026-06-15	4.0400	4.1300	3.8800	3.9600	-1.980%	305,988	-12.374%
2026-06-12	4.0500	4.0800	3.9700	4.0400	-0.980%	114,790	-14.109%
2026-06-11	3.9500	4.1300	3.9500	4.0800	+2.771%	64,489	-14.951%
2026-06-10	3.9300	4.0100	3.9200	3.9700	+0.506%	114,777	-12.594%
2026-06-09	4.0300	4.1200	3.9100	3.9500	-1.250%	403,046	-12.152%
2026-06-08	4.0200	4.0900	3.9000	4.0000	+1.010%	120,684	-13.250%
2026-06-05	4.0800	4.0800	3.8800	3.9600	-4.116%	133,152	-12.374%
2026-06-04	3.8600	4.1300	3.8600	4.1300	+6.170%	140,941	-15.981%
2026-06-03	3.8800	3.9800	3.8000	3.8900	+1.567%	373,506	-10.797%
2026-06-02	4.1300	4.3200	3.8200	3.8300	-7.039%	328,922	-9.399%
2026-06-01	3.6500	4.1900	3.6500	4.1200	+13.187%	895,107	-15.777%
2026-05-29	3.5000	3.7000	3.4200	3.6400	+4.000%	177,304	-4.670%
2026-05-28	3.3400	3.5699	3.3100	3.5000	+6.061%	206,824	-0.857%
2026-05-27	3.1900	3.4500	3.1600	3.3000	+2.167%	212,255	+5.152%
2026-05-26	3.3800	3.4900	3.1850	3.2300	-3.003%	333,770	+7.430%
2026-05-22	3.5100	3.5685	3.3300	3.3300	-5.128%	114,762	+4.204%
2026-05-21	3.6500	3.6800	3.5100	3.5100	-4.098%	75,114	-1.140%
2026-05-20	3.6800	3.7150	3.5500	3.6600	+0.274%	65,216	-5.191%
2026-05-19	3.7200	3.9100	3.6200	3.6500	-1.617%	83,054	-4.932%
2026-05-18	3.7800	3.7800	3.6700	3.7100	-0.269%	60,166	-6.469%
2026-05-15	3.6500	3.7550	3.6100	3.7200	+1.918%	78,649	-6.720%
2026-05-14	3.7200	3.8019	3.5100	3.6500	+1.389%	142,803	-4.932%
2026-05-13	3.8200	3.8600	3.6000	3.6000	-5.759%	126,262	-3.611%
2026-05-12	3.9200	3.9800	3.8200	3.8200	-4.261%	73,665	-9.162%
2026-05-11	3.8500	4.0500	3.8200	3.9900	+2.571%	116,229	-13.033%
2026-05-08	4.0000	4.0440	3.8500	3.8900	-2.506%	254,379	-10.797%
2026-05-07	4.0700	4.1270	3.9512	3.9900	-2.445%	111,384	-13.033%
2026-05-06	3.9200	4.1300	3.8100	4.0900	+5.412%	114,946	-15.159%
2026-05-05	4.0400	4.1260	3.8200	3.8800	-3.000%	152,018	-10.567%
2026-05-04	4.2500	4.2700	3.9800	4.0000	-5.882%	89,784	-13.250%
2026-05-01	4.0700	4.3000	4.0700	4.2500	+5.459%	48,554	-18.353%
2026-04-30	4.0200	4.0800	3.9800	4.0300	-0.494%	61,920	-13.896%
2026-04-29	4.1700	4.2431	4.0000	4.0500	-1.937%	145,519	-14.321%
2026-04-28	4.3800	4.4015	4.1248	4.1300	-5.923%	112,778	-15.981%
2026-04-27	4.2900	4.4000	4.2400	4.3900	+3.783%	96,882	-20.957%
2026-04-24	4.2000	4.3196	4.0300	4.2300	+1.439%	122,354	-17.967%
2026-04-23	4.5600	4.6500	4.1100	4.1700	-8.553%	146,331	-16.787%
2026-04-22	4.7500	4.8929	4.5100	4.5600	-3.390%	99,241	-23.904%
2026-04-21	4.6900	4.9200	4.6800	4.7200	+0.426%	104,984	-26.483%
2026-04-20	4.7000	4.7700	4.6500	4.7000	-0.844%	51,251	-26.170%
2026-04-17	4.7400	4.7600	4.6215	4.7400	+1.066%	44,963	-26.793%
2026-04-16	4.7200	4.7999	4.6291	4.6900	-0.213%	67,959	-26.013%
2026-04-15	4.7000	4.8000	4.5800	4.7000	0.000%	102,495	-26.170%
2026-04-14	4.6800	4.8150	4.6600	4.7000	+1.512%	58,388	-26.170%
2026-04-13	4.6500	4.7250	4.5500	4.6300	+0.216%	109,615	-25.054%
2026-04-10	4.7200	4.8200	4.4700	4.6200	-0.645%	85,022	-24.892%
2026-04-09	4.8400	4.8500	4.6500	4.6500	-2.105%	44,767	-25.376%
2026-04-08	4.7200	4.8200	4.6900	4.7500	+3.486%	47,890	-26.947%
2026-04-07	4.7500	4.8900	4.5000	4.5900	-3.774%	117,738	-24.401%
2026-04-06	4.9800	5.1600	4.5500	4.7700	-4.980%	229,580	-27.254%
2026-04-02	4.8800	5.0500	4.8600	5.0200	0.000%	40,670	-30.876%
2026-04-01	5.0800	5.1000	4.9900	5.0200	-0.986%	55,114	-30.876%
2026-03-31	5.0400	5.0750	4.9500	5.0700	+1.603%	27,592	-31.558%
2026-03-30	4.8500	5.0950	4.8500	4.9900	+3.527%	72,503	-30.461%
2026-03-27	4.8300	4.9200	4.8200	4.8200	-0.207%	39,215	-28.008%
2026-03-26	4.7900	5.0000	4.6300	4.8300	-0.207%	101,146	-28.157%
2026-03-25	4.9400	4.9700	4.8200	4.8400	-1.224%	25,223	-28.306%
2026-03-24	5.0600	5.0800	4.8900	4.9000	-4.669%	25,090	-29.184%
2026-03-23	4.9800	5.2000	4.9800	5.1400	+2.390%	64,907	-32.490%
2026-03-20	5.0100	5.0850	4.9600	5.0200	-0.986%	60,948	-30.876%
2026-03-19	5.0000	5.2200	5.0000	5.0700	+0.198%	72,373	-31.558%
2026-03-18	5.5700	5.5700	5.0500	5.0600	-8.664%	182,297	-31.423%
2026-03-17	5.6100	5.7100	5.3900	5.5400	+0.362%	136,156	-37.365%
2026-03-16	5.4600	5.8000	5.4600	5.5200	+1.099%	205,085	-37.138%
2026-03-13	5.4300	5.5609	5.3700	5.4600	-0.727%	194,261	-36.447%
2026-03-12	5.3600	5.7650	5.3600	5.5000	+2.612%	223,458	-36.909%
2026-03-11	5.3300	5.5900	5.3300	5.3600	+1.901%	212,471	-35.261%
2026-03-10	5.0500	5.3000	4.9600	5.2600	+5.200%	86,883	-34.030%
2026-03-09	5.0250	5.0900	4.9700	5.0000	-1.381%	56,232	-30.600%
2026-03-06	5.0700	5.1900	4.9600	5.0700	-1.744%	34,516	-31.558%
2026-03-05	5.1000	5.2300	5.0500	5.1600	+1.375%	62,860	-32.752%
2026-03-04	5.0900	5.1200	5.0000	5.0900	+0.593%	81,689	-31.827%
2026-03-03	4.8500	5.0650	4.8350	5.0600	+2.016%	24,226	-31.423%
2026-03-02	4.8700	5.0500	4.8500	4.9600	0.000%	121,078	-30.040%
2026-02-27	4.9500	5.0250	4.8500	4.9600	-0.402%	66,754	-30.040%
2026-02-26	4.8800	5.0600	4.8510	4.9800	+2.259%	78,989	-30.321%
2026-02-25	4.7700	4.8700	4.7700	4.8700	+2.096%	57,399	-28.747%
2026-02-24	4.6000	4.8000	4.5800	4.7700	+2.361%	108,667	-27.254%
2026-02-23	4.9400	4.9400	4.6400	4.6600	-4.898%	131,896	-25.536%
2026-02-20	4.8200	4.9800	4.8200	4.9000	+1.871%	128,242	-29.184%
2026-02-19	4.7500	4.8300	4.7500	4.8100	-1.232%	107,802	-27.859%
2026-02-18	4.7500	4.9700	4.7500	4.8700	+2.526%	85,077	-28.747%
2026-02-17	4.9600	5.0000	4.7400	4.7500	-3.651%	63,279	-26.947%
2026-02-13	4.9200	5.0250	4.8400	4.9300	-0.202%	74,660	-29.615%
2026-02-12	5.0200	5.0600	4.8400	4.9400	-1.397%	160,076	-29.757%
2026-02-11	5.0800	5.1600	4.9750	5.0100	-0.398%	159,933	-30.739%
2026-02-10	5.0300	5.1300	5.0000	5.0300	0.000%	145,737	-31.014%
2026-02-09	4.9300	5.0800	4.9000	5.0300	+1.207%	143,906	-31.014%
2026-02-06	4.9100	5.0950	4.9100	4.9700	+2.263%	132,196	-30.181%
2026-02-05	5.0800	5.3500	4.8250	4.8600	-5.263%	268,565	-28.601%
2026-02-04	5.0400	5.2400	5.0400	5.1300	+1.786%	334,076	-32.359%
2026-02-03	4.9800	5.0600	4.8300	5.0400	+1.818%	458,349	-31.151%
2026-02-02	4.8700	5.0600	4.8500	4.9500	+1.643%	139,564	-29.899%
2026-01-30	5.0200	5.1000	4.8400	4.8700	-2.600%	350,118	-28.747%
2026-01-29	5.2100	5.2100	4.8200	5.0000	-4.031%	160,501	-30.600%
2026-01-28	5.2300	5.3200	5.1000	5.2100	+0.385%	200,515	-33.397%
2026-01-27	5.1200	5.2500	5.0850	5.1900	+1.566%	196,557	-33.141%
2026-01-26	4.9800	5.1600	4.9600	5.1100	+3.651%	179,819	-32.094%
2026-01-23	4.9300	5.0400	4.9100	4.9300	+0.612%	149,801	-29.615%
2026-01-22	4.7500	5.0100	4.7500	4.9000	+4.034%	188,901	-29.184%
2026-01-21	4.4800	4.7350	4.4800	4.7100	+6.321%	239,280	-26.327%
2026-01-20	4.6500	4.6850	4.4100	4.4300	-6.342%	96,593	-21.670%
2026-01-16	4.7400	4.7550	4.7100	4.7300	0.000%	98,322	-26.638%
2026-01-15	4.8100	5.1100	4.7100	4.7300	+3.501%	256,211	-26.638%
2026-01-14	4.3900	4.6000	4.3500	4.5700	+4.100%	170,087	-24.070%
2026-01-13	4.5900	4.6180	4.3500	4.3900	-3.728%	79,137	-20.957%
2026-01-12	4.7800	4.8246	4.5600	4.5600	-5.394%	59,929	-23.904%
2026-01-09	4.7000	4.9200	4.6300	4.8200	+3.656%	161,340	-28.008%
2026-01-08	4.3800	4.7450	4.3000	4.6500	+6.651%	181,211	-25.376%
2026-01-07	4.4500	4.4700	4.3480	4.3600	-2.242%	109,783	-20.413%
2026-01-06	4.4500	4.5500	4.4100	4.4600	-0.446%	255,893	-22.197%
2026-01-05	4.4000	4.5150	4.4000	4.4800	+3.704%	236,327	-22.545%
2026-01-02	4.1400	4.4000	4.1400	4.3200	+6.143%	162,642	-19.676%
2025-12-31	4.2000	4.3400	4.0000	4.0700	-4.009%	431,067	-14.742%
2025-12-30	4.2700	4.2980	4.2000	4.2400	-1.166%	105,405	-18.160%
2025-12-29	4.2700	4.3500	4.2700	4.2900	-1.152%	114,045	-19.114%
2025-12-26	4.4000	4.4307	4.3300	4.3400	-1.364%	96,375	-20.046%
2025-12-24	4.5100	4.5100	4.4000	4.4000	-2.439%	68,501	-21.136%
2025-12-23	4.5900	4.6300	4.5100	4.5100	-2.592%	121,856	-23.060%
2025-12-22	4.7300	4.7900	4.6050	4.6300	-1.489%	178,856	-25.054%
2025-12-19	4.7700	4.8150	4.6850	4.7000	-1.468%	91,246	-26.170%
2025-12-18	4.7300	4.8327	4.7300	4.7700	+1.059%	91,974	-27.254%
2025-12-17	4.7600	4.9100	4.7100	4.7200	-1.667%	128,884	-26.483%
2025-12-16	4.7000	4.8800	4.7000	4.8000	+1.480%	116,338	-27.708%
2025-12-15	4.5400	4.7400	4.5000	4.7300	+4.185%	106,974	-26.638%
2025-12-12	4.5000	4.5560	4.4850	4.5400	+0.665%	109,776	-23.568%
2025-12-11	4.5500	4.5500	4.4650	4.5100	-0.221%	143,433	-23.060%
2025-12-10	4.5500	4.5550	4.4400	4.5200	-0.221%	200,962	-23.230%
2025-12-09	4.6100	4.6100	4.5200	4.5300	-0.875%	97,016	-23.400%
2025-12-08	4.6100	4.6610	4.5350	4.5700	-0.868%	90,196	-24.070%
2025-12-05	4.8400	4.9060	4.5650	4.6100	-5.144%	188,556	-24.729%
2025-12-04	4.8200	4.9150	4.7850	4.8600	+1.461%	142,720	-28.601%
2025-12-03	4.5300	4.8400	4.5300	4.7900	+5.507%	166,491	-27.557%
2025-12-02	4.5500	4.5750	4.5000	4.5400	+0.442%	133,411	-23.568%
2025-12-01	4.5100	4.5800	4.5100	4.5200	+0.444%	85,887	-23.230%
2025-11-28	4.4700	4.5701	4.4600	4.5000	+0.223%	72,388	-22.889%
2025-11-26	4.4600	4.5150	4.3726	4.4900	+1.126%	125,857	-22.717%
2025-11-25	4.5000	4.6000	4.3900	4.4400	-0.671%	129,794	-21.847%
2025-11-24	4.3700	4.5000	4.3700	4.4700	+2.055%	127,495	-22.371%
2025-11-21	4.3800	4.4600	4.3800	4.3800	+0.690%	204,629	-20.776%
2025-11-20	4.3600	4.4600	4.3500	4.3500	+0.694%	94,744	-20.230%
2025-11-19	4.2700	4.4100	4.2700	4.3200	+1.171%	187,390	-19.676%
2025-11-18	4.1400	4.3450	4.1200	4.2700	+1.425%	173,264	-18.735%
2025-11-17	4.3800	4.5600	4.1700	4.2100	-4.100%	199,926	-17.577%
2025-11-14	4.5400	4.8100	4.3800	4.3900	-4.148%	166,865	-20.957%
2025-11-13	4.7700	4.8650	4.4800	4.5800	-0.651%	225,084	-24.236%
2025-11-12	4.5600	4.6350	4.4500	4.6100	+1.542%	190,196	-24.729%
2025-11-11	4.5200	4.6600	4.5200	4.5400	+0.221%	181,135	-23.568%
2025-11-10	4.5500	4.6750	4.5300	4.5300	+0.667%	116,020	-23.400%
2025-11-07	4.5000	4.5450	4.3800	4.5000	-1.099%	157,420	-22.889%
2025-11-06	4.6400	4.7300	4.5200	4.5500	-0.655%	111,639	-23.736%
2025-11-05	4.5800	4.7050	4.5700	4.5800	-0.866%	128,791	-24.236%
2025-11-04	4.7600	4.8450	4.6100	4.6200	-4.742%	111,347	-24.892%
2025-11-03	4.8500	4.9700	4.8100	4.8500	+0.622%	176,913	-28.454%
2025-10-31	4.7400	4.8750	4.7400	4.8200	+2.553%	129,087	-28.008%
2025-10-30	4.6400	4.7050	4.6250	4.7000	-0.424%	97,901	-26.170%
2025-10-29	4.7700	4.8400	4.6900	4.7200	-1.048%	111,196	-26.483%
2025-10-28	4.7300	4.8066	4.6850	4.7700	+0.846%	120,503	-27.254%
2025-10-27	5.0300	5.0900	4.6900	4.7300	-4.637%	176,094	-26.638%
2025-10-24	5.0400	5.1700	4.9600	4.9600	-0.201%	272,266	-30.040%
2025-10-23	4.7800	5.0300	4.7500	4.9700	+4.632%	369,760	-30.181%
2025-10-22	4.6400	4.8600	4.6000	4.7500	+3.261%	234,912	-26.947%
2025-10-21	4.4600	4.6650	4.2600	4.6000	+3.837%	223,790	-24.565%
2025-10-20	4.2500	4.4600	4.2500	4.4300	+5.476%	150,429	-21.670%
2025-10-17	4.2000	4.2831	4.1700	4.2000	+0.719%	187,597	-17.381%
2025-10-16	4.2600	4.3884	4.1250	4.1700	-2.113%	243,674	-16.787%
2025-10-15	4.2600	4.3250	4.2050	4.2600	+0.948%	145,867	-18.545%
2025-10-14	4.1000	4.4200	4.1000	4.2200	+1.199%	293,469	-17.773%
2025-10-13	4.1900	4.2600	4.1200	4.1700	+4.511%	271,063	-16.787%
2025-10-10	4.4000	4.5200	3.9800	3.9900	-10.135%	297,567	-13.033%
2025-10-09	4.4600	4.5350	4.3400	4.4400	-0.893%	344,414	-21.847%
2025-10-08	4.6500	4.8000	4.4300	4.4800	-2.183%	367,920	-22.545%
2025-10-07	5.0100	5.0300	4.4800	4.5800	-8.032%	832,478	-24.236%
2025-10-06	4.8900	5.0487	4.8800	4.9800	+2.680%	316,025	-30.321%
2025-10-03	4.8900	4.9800	4.8400	4.8500	-0.818%	153,621	-28.454%
2025-10-02	5.0300	5.0300	4.8000	4.8900	-1.807%	243,848	-29.039%
2025-10-01	5.1400	5.1650	4.8400	4.9800	-3.301%	478,474	-30.321%
2025-09-30	5.2400	5.3900	5.1450	5.1500	-2.830%	139,818	-32.621%
2025-09-29	5.2000	5.3499	5.1950	5.3000	+1.923%	142,121	-34.528%
2025-09-26	5.3000	5.4400	5.1600	5.2000	-1.515%	181,787	-33.269%
2025-09-25	5.4800	5.5099	5.2500	5.2800	-2.583%	209,341	-34.280%
2025-09-24	5.3600	5.5500	5.3600	5.4200	+0.557%	215,703	-35.978%
2025-09-23	5.4700	5.5900	5.3600	5.3900	-1.463%	187,806	-35.622%
2025-09-22	5.4300	5.5700	5.4200	5.4700	-0.182%	158,705	-36.563%
2025-09-19	5.6500	5.7200	5.4600	5.4800	-3.180%	295,822	-36.679%
2025-09-18	5.6500	5.7800	5.5300	5.6600	+0.355%	426,585	-38.693%
2025-09-17	5.7900	5.8500	5.5100	5.6400	+0.356%	561,998	-38.475%
2025-09-16	5.5000	5.8800	5.4500	5.6200	+2.182%	2,251,519	-38.256%
2025-09-15	5.2400	5.5750	5.1500	5.5000	+6.383%	783,144	-36.909%
2025-09-12	5.1500	5.1855	5.1000	5.1700	+1.373%	168,559	-32.882%
2025-09-11	5.0400	5.1150	5.0400	5.1000	+1.594%	113,820	-31.961%
2025-09-10	5.2000	5.2250	5.0000	5.0200	-3.276%	89,437	-30.876%
2025-09-09	5.1000	5.1975	5.0800	5.1900	+0.581%	110,404	-33.141%
2025-09-08	5.2100	5.2550	5.1600	5.1600	-0.769%	111,941	-32.752%
2025-09-05	5.1100	5.4200	5.1100	5.2000	+1.167%	166,848	-33.269%
2025-09-04	5.3600	5.3650	5.1400	5.1400	-4.104%	116,048	-32.490%
2025-09-03	5.4200	5.4400	5.3100	5.3600	-0.186%	105,341	-35.261%
2025-09-02	5.3800	5.4900	5.3250	5.3700	-1.287%	93,628	-35.382%
2025-08-29	5.4600	5.5050	5.3900	5.4400	+0.555%	121,551	-36.213%
2025-08-28	5.4800	5.5450	5.3800	5.4100	+0.185%	114,614	-35.860%
2025-08-27	5.2000	5.5500	5.1810	5.4000	+4.247%	174,228	-35.741%
2025-08-26	5.1800	5.3850	5.1450	5.1800	-1.521%	143,836	-33.012%
2025-08-25	5.1700	5.2900	5.1700	5.2600	+0.190%	106,033	-34.030%
2025-08-22	5.0700	5.3100	5.0300	5.2500	+3.755%	126,151	-33.905%
2025-08-21	5.0400	5.1750	5.0094	5.0600	-0.589%	102,977	-31.423%
2025-08-20	5.1600	5.2950	5.0500	5.0900	-1.165%	79,701	-31.827%
2025-08-19	5.1900	5.2750	5.1500	5.1500	-0.962%	67,110	-32.621%
2025-08-18	5.3000	5.3999	5.2000	5.2000	-1.141%	70,427	-33.269%
2025-08-15	5.3900	5.4380	5.2550	5.2600	-2.412%	91,758	-34.030%
2025-08-14	5.6600	5.7000	5.0000	5.3900	+10.905%	487,503	-35.622%
2025-08-13	4.9600	5.2300	4.8600	4.8600	-2.016%	252,254	-28.601%
2025-08-12	5.1800	5.2100	4.9000	4.9600	-4.981%	138,599	-30.040%
2025-08-11	5.4300	5.4600	5.1900	5.2200	-2.974%	92,070	-33.525%
2025-08-08	5.4000	5.5050	5.3600	5.3800	-0.555%	73,502	-35.502%
2025-08-07	5.4100	5.5500	5.3600	5.4100	+1.121%	71,603	-35.860%
2025-08-06	5.3300	5.4200	5.3300	5.3500	-0.187%	69,609	-35.140%
2025-08-05	5.3800	5.4400	5.3200	5.3600	+0.563%	75,789	-35.261%
2025-08-04	5.3600	5.4900	5.3000	5.3300	+0.188%	124,826	-34.897%
2025-08-01	5.3300	5.5600	5.3100	5.3200	-2.206%	114,644	-34.774%
2025-07-31	5.4200	5.6100	5.4200	5.4400	+0.184%	381,639	-36.213%
2025-07-30	5.3800	5.5700	5.3800	5.4300	-0.367%	110,288	-36.096%
2025-07-29	5.2600	5.4800	5.2600	5.4500	-0.183%	82,794	-36.330%
2025-07-28	5.4700	5.4850	5.4400	5.4600	-0.183%	92,164	-36.447%
2025-07-25	5.4900	5.5350	5.4700	5.4700	-0.182%	64,694	-36.563%
2025-07-24	5.4000	5.5300	5.4000	5.4800	+1.107%	93,258	-36.679%
2025-07-23	5.4100	5.4750	5.4100	5.4200	-0.550%	79,645	-35.978%
2025-07-22	5.4200	5.6085	5.4200	5.4500	-1.268%	1,434,472	-36.330%
2025-07-21	5.5200	5.6600	5.5200	5.5200	-0.719%	72,790	-37.138%
2025-07-18	5.5700	5.6400	5.5100	5.5600	-1.418%	63,796	-37.590%
2025-07-17	5.5100	5.6700	5.5000	5.6400	+1.439%	77,482	-38.475%
2025-07-16	5.5100	5.6550	5.5100	5.5600	-0.537%	63,822	-37.590%
2025-07-15	5.6600	5.7600	5.5300	5.5900	-0.534%	86,431	-37.925%
2025-07-14	5.7000	5.8100	5.5716	5.6200	-1.920%	116,297	-38.256%
2025-07-11	5.8000	5.8750	5.6700	5.7300	-2.551%	110,042	-39.442%
2025-07-10	5.9300	5.9300	5.8300	5.8800	-0.843%	96,370	-40.986%
2025-07-09	5.9600	5.9700	5.9200	5.9300	-1.002%	56,999	-41.484%
2025-07-08	5.9300	6.0000	5.9200	5.9900	+1.698%	58,699	-42.070%
2025-07-07	5.9200	6.0700	5.8900	5.8900	-2.965%	72,621	-41.087%
2025-07-03	5.9000	6.1000	5.9000	6.0700	+3.231%	51,848	-42.834%
2025-07-02	6.0000	6.1000	5.8800	5.8800	-3.289%	140,378	-40.986%
2025-07-01	5.9700	6.0950	5.9150	6.0800	+1.843%	112,425	-42.928%
2025-06-30	5.8100	5.9900	5.8050	5.9700	+3.466%	101,334	-41.876%
2025-06-27	5.8500	5.9200	5.7500	5.7700	-1.536%	67,278	-39.861%
2025-06-26	5.8100	5.9400	5.7100	5.8600	+1.736%	107,671	-40.785%
2025-06-25	5.8600	5.8600	5.7500	5.7600	-1.031%	70,664	-39.757%
2025-06-24	5.7700	5.9894	5.7700	5.8200	+1.042%	144,257	-40.378%
2025-06-23	5.7400	5.8200	5.6700	5.7600	+0.348%	105,567	-39.757%
2025-06-20	5.9700	5.9900	5.7200	5.7400	-3.529%	96,789	-39.547%
2025-06-18	5.9800	6.1100	5.8800	5.9500	-0.335%	120,288	-41.681%
2025-06-17	5.9100	6.0300	5.8800	5.9700	+1.015%	129,492	-41.876%
2025-06-16	5.7900	5.9250	5.7900	5.9100	+2.426%	44,742	-41.286%
2025-06-13	5.8000	5.8850	5.7400	5.7700	-2.037%	89,743	-39.861%
2025-06-12	5.7300	5.9300	5.7300	5.8900	+2.257%	72,907	-41.087%
2025-06-11	5.8900	6.0000	5.7500	5.7600	-2.041%	125,866	-39.757%
2025-06-10	5.8600	6.0200	5.8500	5.8800	+0.513%	223,212	-40.986%
2025-06-09	5.8600	5.9800	5.8400	5.8500	-0.171%	101,870	-40.684%
2025-06-06	5.9500	6.0200	5.7500	5.8600	-0.509%	139,226	-40.785%
2025-06-05	5.9900	6.0100	5.8900	5.8900	-1.669%	131,870	-41.087%
2025-06-04	6.0800	6.1403	5.9500	5.9900	-1.155%	158,561	-42.070%
2025-06-03	5.8500	6.0650	5.8500	6.0600	+3.413%	226,065	-42.739%
2025-06-02	6.0000	6.0200	5.8000	5.8600	-2.333%	134,066	-40.785%
2025-05-30	6.0800	6.0800	5.9600	6.0000	-1.153%	120,363	-42.167%
2025-05-29	6.1900	6.3000	6.0500	6.0700	-1.140%	118,284	-42.834%
2025-05-28	5.9000	6.1500	5.9000	6.1400	+5.317%	251,690	-43.485%
2025-05-27	6.3100	6.3100	5.7950	5.8300	-7.313%	2,428,042	-40.480%
2025-05-23	6.3000	6.3900	6.2200	6.2900	-1.256%	84,274	-44.833%
2025-05-22	6.2600	6.5200	6.2600	6.3700	+1.433%	84,654	-45.526%
2025-05-21	6.3700	6.4800	6.2500	6.2800	-2.181%	190,211	-44.745%
2025-05-20	6.4300	6.6800	6.3901	6.4200	-0.311%	106,865	-45.950%
2025-05-19	6.1200	6.7100	6.1200	6.4400	+5.574%	298,001	-46.118%
2025-05-16	6.4000	6.5548	6.0800	6.1000	-5.280%	544,754	-43.115%
2025-05-15	6.6500	7.0864	6.3300	6.4400	-3.158%	397,712	-46.118%
2025-05-14	5.8200	6.6800	5.3550	6.6500	+7.085%	500,610	-47.820%
2025-05-13	6.3000	6.5100	6.2100	6.2100	-1.429%	163,853	-44.122%
2025-05-12	6.3000	6.4245	6.2550	6.3000	+2.273%	96,638	-44.921%
2025-05-09	6.2700	6.3000	6.0700	6.1600	-0.805%	72,736	-43.669%
2025-05-08	6.0400	6.2900	6.0400	6.2100	+4.370%	155,985	-44.122%
2025-05-07	6.0200	6.0700	5.9200	5.9500	-0.668%	62,755	-41.681%
2025-05-06	5.8100	6.1300	5.7400	5.9900	+3.098%	114,710	-42.070%
2025-05-05	5.7400	5.9600	5.7400	5.8100	-0.172%	66,030	-40.275%
2025-05-02	5.9100	5.9100	5.7500	5.8200	+0.345%	105,081	-40.378%
2025-05-01	5.9400	6.0700	5.7450	5.8000	-2.027%	120,945	-40.172%
2025-04-30	5.7800	5.9600	5.6700	5.9200	+2.069%	85,934	-41.385%
2025-04-29	5.4400	5.9688	5.4200	5.8000	+6.033%	245,955	-40.172%
2025-04-28	5.5800	5.7500	5.3500	5.4700	-1.441%	180,026	-36.563%
2025-04-25	5.4300	5.7100	5.3600	5.5500	+4.520%	182,020	-37.477%
2025-04-24	5.2000	5.3300	5.0800	5.3100	+2.907%	99,514	-34.652%
2025-04-23	5.1600	5.2500	5.0500	5.1600	+2.994%	118,195	-32.752%
2025-04-22	5.0600	5.1000	4.9050	5.0100	+0.401%	91,302	-30.739%
2025-04-21	4.9800	4.9900	4.7800	4.9900	-0.598%	89,014	-30.461%
2025-04-17	5.0500	5.1300	4.9500	5.0200	+1.826%	91,743	-30.876%
2025-04-16	5.0600	5.1200	4.8107	4.9300	-4.272%	79,971	-29.615%
2025-04-15	5.1900	5.3100	5.1300	5.1500	-0.194%	93,311	-32.621%
2025-04-14	4.9900	5.2000	4.9300	5.1600	+5.955%	157,171	-32.752%
2025-04-11	4.7100	4.9150	4.6200	4.8700	+3.397%	137,166	-28.747%
2025-04-10	4.8100	4.8850	4.5100	4.7100	-3.484%	168,251	-26.327%
2025-04-09	4.6000	5.0300	4.4200	4.8800	+5.400%	238,274	-28.893%
2025-04-08	5.2000	5.2000	4.5900	4.6300	-8.135%	147,824	-25.054%
2025-04-07	4.9800	5.2200	4.8600	5.0400	-1.754%	192,037	-31.151%
2025-04-04	5.5100	5.5495	5.0900	5.1300	-9.683%	99,508	-32.359%
2025-04-03	5.7100	5.7900	5.6500	5.6800	-3.729%	66,863	-38.908%
2025-04-02	5.9100	6.0200	5.8600	5.9000	-1.503%	73,172	-41.186%
2025-04-01	5.9600	6.0700	5.9000	5.9900	+0.335%	85,173	-42.070%
2025-03-31	6.0000	6.0100	5.9000	5.9700	-1.970%	54,450	-41.876%
2025-03-28	6.1000	6.2500	6.0800	6.0900	-1.297%	102,947	-43.021%
2025-03-27	6.1500	6.2500	6.0950	6.1700	-0.323%	69,093	-43.760%
2025-03-26	6.3300	6.4300	6.1900	6.1900	-2.212%	115,333	-43.942%
2025-03-25	6.1800	6.4000	6.1800	6.3300	+2.593%	165,725	-45.182%
2025-03-24	6.2200	6.3800	6.0700	6.1700	-0.323%	73,820	-43.760%
2025-03-21	6.1300	6.2900	6.1300	6.1900	-0.642%	41,384	-43.942%
2025-03-20	6.3900	6.4000	6.2000	6.2300	-2.656%	64,836	-44.302%
2025-03-19	6.3200	6.4350	6.3200	6.4000	+0.629%	64,820	-45.781%
2025-03-18	6.4400	6.5400	6.2850	6.3600	-1.395%	110,249	-45.440%
2025-03-17	6.4400	6.6500	6.3500	6.4500	+0.155%	158,211	-46.202%
2025-03-14	6.3700	6.5200	6.3700	6.4400	+3.040%	116,291	-46.118%
2025-03-13	6.3600	6.5000	6.0000	6.2500	-5.159%	352,768	-44.480%
2025-03-12	6.5400	6.6900	6.4900	6.5900	+1.385%	95,967	-47.344%
2025-03-11	6.6900	6.7700	6.3500	6.5000	-3.988%	90,148	-46.615%
2025-03-10	6.9600	7.0800	6.7700	6.7700	-2.730%	122,498	-48.744%
2025-03-07	6.9600	7.1000	6.8900	6.9600	0.000%	79,334	-50.144%
2025-03-06	7.0300	7.1200	6.8600	6.9600	-0.713%	55,359	-50.144%
2025-03-05	7.0200	7.1150	6.8700	7.0100	-0.284%	35,466	-50.499%
2025-03-04	7.0100	7.0800	6.8300	7.0300	-0.986%	77,012	-50.640%
2025-03-03	7.2000	7.2800	7.0200	7.1000	-0.838%	123,897	-51.127%
2025-02-28	6.9900	7.1950	6.9900	7.1600	+1.560%	279,773	-51.536%
2025-02-27	7.3600	7.3650	7.0400	7.0500	-4.601%	174,275	-50.780%
2025-02-26	7.3100	7.4400	7.3000	7.3900	+0.819%	65,949	-53.045%
2025-02-25	7.4500	7.4850	7.2400	7.3300	-1.213%	103,073	-52.660%
2025-02-24	7.4700	7.5000	7.3200	7.4200	+0.678%	171,831	-53.235%
2025-02-21	7.4500	7.4900	7.2500	7.3700	-0.136%	167,195	-52.917%
2025-02-20	7.1900	7.4700	7.1900	7.3800	+2.358%	133,058	-52.981%
2025-02-19	6.9900	7.2100	6.9700	7.2100	+1.693%	116,324	-51.872%
2025-02-18	7.1800	7.2550	7.0400	7.0900	-2.072%	112,596	-51.058%
2025-02-14	7.3700	7.4350	7.2205	7.2400	-1.093%	139,958	-52.072%
2025-02-13	7.3000	7.4850	7.2500	7.3200	+0.274%	184,135	-52.596%
2025-02-12	7.3400	7.5000	7.2800	7.3000	-2.667%	103,041	-52.466%

.dark-mode .JjcxCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjcxCl{ color: #333333; background-color: white; border: 2px solid #333333; }CINTCI&T Incstock NYSE

CINT
CI&T Inc
stock NYSE