5 DAY PERFORMANCE
+65.56%
1 MONTH PERFORMANCE
+57.23%
3 MONTH PERFORMANCE
+40.45%
6 MONTH PERFORMANCE
+28.87%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
+9.17%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 490 | |
| 11/04/2026 | $3.07 | $3.10 (0.98%) | $3.20 | $3.07 | 37.04 K | $393.39 M |
| 11/03/2026 | $3.10 | $3.10 (0%) | $3.12 | $3.05 | 33.14 K | $393.39 M |
| 11/02/2026 | $3.03 | $3.08 (1.65%) | $3.08 | $3.03 | 13.37 K | $390.86 M |
| 10/30/2026 | $2.98 | $3.02 (1.34%) | $3.08 | $2.98 | 47.30 K | $383.24 M |
| 10/29/2026 | $3.03 | $2.98 (-1.65%) | $3.06 | $2.95 | 57.60 K | $378.16 M |
| 10/28/2026 | $3.06 | $3.08 (0.65%) | $3.10 | $3.00 | 39.70 K | $390.86 M |
| 10/27/2026 | $3.01 | $3.12 (3.65%) | $3.13 | $2.93 | 50.45 K | $395.93 M |
| 10/26/2026 | $3.21 | $2.96 (-7.79%) | $3.21 | $2.93 | 70.11 K | $375.63 M |
| 10/23/2026 | $3.10 | $3.21 (3.55%) | $3.22 | $3.08 | 39.50 K | $407.35 M |
| 10/22/2026 | $3.14 | $3.09 (-1.59%) | $3.16 | $3.05 | 39.90 K | $392.12 M |
| 10/21/2026 | $3.00 | $3.14 (4.67%) | $3.15 | $3.00 | 99.50 K | $398.47 M |
| 10/20/2026 | $3.01 | $3.04 (1%) | $3.17 | $2.93 | 73.00 K | $385.78 M |
| 10/19/2026 | $3.03 | $2.95 (-2.64%) | $3.10 | $2.94 | 39.64 K | $374.36 M |
| 10/16/2026 | $3.03 | $3.02 (-0.33%) | $3.07 | $3.00 | 94.05 K | $383.24 M |
| 10/15/2026 | $3.10 | $3.03 (-2.26%) | $3.22 | $3.03 | 88.54 K | $384.51 M |
| 10/14/2026 | $3.10 | $3.06 (-1.29%) | $3.17 | $3.05 | 44.82 K | $388.32 M |
| 10/13/2026 | $3.12 | $3.09 (-0.96%) | $3.22 | $3.08 | 57.77 K | $392.12 M |
| 10/12/2026 | $3.15 | $3.11 (-1.27%) | $3.28 | $3.10 | 67.74 K | $394.66 M |
| 10/09/2026 | $3.12 | $3.09 (-0.96%) | $3.17 | $3.04 | 96.70 K | $392.12 M |
| 10/08/2026 | $3.12 | $3.06 (-1.92%) | $3.14 | $3.03 | 74.34 K | $388.32 M |
| 10/07/2026 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.08 | 81.32 K | $395.93 M |
| 10/06/2026 | $3.24 | $3.16 (-2.47%) | $3.34 | $3.07 | 98.06 K | $401.01 M |
| 10/05/2026 | $3.40 | $3.18 (-6.47%) | $3.45 | $3.16 | 76.65 K | $403.55 M |
| 10/02/2026 | $3.16 | $3.21 (1.58%) | $3.45 | $3.16 | 133.34 K | $407.35 M |
| 10/01/2026 | $3.01 | $3.14 (4.32%) | $3.22 | $3.01 | 41.01 K | $398.47 M |
| 09/30/2026 | $2.99 | $3.07 (2.68%) | $3.18 | $2.99 | 34.73 K | $389.59 M |
| 09/29/2026 | $2.88 | $3.03 (5.21%) | $3.05 | $2.86 | 95.60 K | $384.51 M |
| 09/28/2026 | $2.96 | $2.89 (-2.36%) | $2.96 | $2.82 | 91.20 K | $366.74 M |
| 09/25/2026 | $3.05 | $2.97 (-2.62%) | $3.05 | $2.97 | 39.00 K | $376.90 M |
| 09/24/2026 | $3.04 | $3.01 (-0.99%) | $3.06 | $3.01 | 16.05 K | $381.97 M |
| 09/23/2026 | $3.07 | $3.04 (-0.98%) | $3.09 | $3.02 | 15.70 K | $385.78 M |
| 09/22/2026 | $3.20 | $3.07 (-4.06%) | $3.20 | $3.01 | 58.00 K | $389.59 M |
| 09/21/2026 | $3.02 | $3.17 (4.97%) | $3.23 | $3.00 | 81.76 K | $402.28 M |
| 09/18/2026 | $3.10 | $2.98 (-3.87%) | $3.17 | $2.98 | 64.40 K | $378.16 M |
| 09/17/2026 | $3.19 | $3.14 (-1.57%) | $3.19 | $3.11 | 17.02 K | $398.47 M |
| 09/16/2026 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.10 | 24.73 K | $399.74 M |
| 09/15/2026 | $3.21 | $3.15 (-1.87%) | $3.24 | $3.14 | 40.54 K | $399.74 M |
| 09/14/2026 | $3.23 | $3.19 (-1.24%) | $3.31 | $3.10 | 33.70 K | $404.81 M |
| 09/11/2026 | $3.08 | $3.23 (4.87%) | $3.28 | $3.08 | 59.92 K | $409.89 M |
| 09/10/2026 | $3.15 | $3.05 (-3.17%) | $3.15 | $3.04 | 26.46 K | $387.05 M |
| 09/09/2026 | $3.22 | $3.14 (-2.48%) | $3.27 | $3.06 | 35.20 K | $398.47 M |
| 09/08/2026 | $3.28 | $3.22 (-1.83%) | $3.28 | $2.80 | 406.83 K | $408.62 M |
| 09/04/2026 | $3.49 | $3.58 (2.58%) | $3.65 | $3.44 | 37.52 K | $454.31 M |
| 09/03/2026 | $3.52 | $3.51 (-0.28%) | $3.58 | $3.35 | 257.60 K | $445.42 M |
| 09/02/2026 | $3.38 | $3.50 (3.55%) | $3.51 | $3.34 | 214.30 K | $444.15 M |
| 09/01/2026 | $3.44 | $3.39 (-1.45%) | $3.46 | $3.34 | 71.05 K | $430.19 M |
| 08/31/2026 | $3.40 | $3.46 (1.76%) | $3.55 | $3.40 | 62.72 K | $439.08 M |
| 08/28/2026 | $3.45 | $3.43 (-0.58%) | $3.46 | $3.41 | 68.50 K | $435.27 M |
| 08/27/2026 | $3.38 | $3.45 (2.07%) | $3.58 | $3.35 | 140.40 K | $437.81 M |
| 08/26/2026 | $3.46 | $3.37 (-2.6%) | $3.58 | $3.35 | 115.60 K | $427.66 M |
| 08/25/2026 | $3.67 | $3.45 (-5.99%) | $3.70 | $3.44 | 139.99 K | $437.81 M |
| 08/24/2026 | $3.88 | $3.70 (-4.64%) | $3.94 | $3.64 | 48.50 K | $469.53 M |
| 08/21/2026 | $3.66 | $3.89 (6.28%) | $3.94 | $3.66 | 106.20 K | $493.64 M |
| 08/20/2026 | $3.71 | $3.67 (-1.08%) | $3.74 | $3.59 | 78.50 K | $465.73 M |
| 08/19/2026 | $3.62 | $3.68 (1.66%) | $3.74 | $3.62 | 49.90 K | $467.00 M |
| 08/18/2026 | $3.53 | $3.59 (1.7%) | $3.73 | $3.53 | 53.79 K | $455.57 M |
| 08/17/2026 | $3.64 | $3.54 (-2.75%) | $3.74 | $3.52 | 87.30 K | $449.23 M |
| 08/14/2026 | $3.67 | $3.65 (-0.54%) | $3.71 | $3.61 | 74.10 K | $463.19 M |
| 08/13/2026 | $3.54 | $3.69 (4.24%) | $3.72 | $3.50 | 84.10 K | $468.26 M |
| 08/12/2026 | $3.41 | $3.62 (6.16%) | $3.62 | $3.25 | 163.86 K | $459.38 M |
| 08/11/2026 | $3.66 | $3.64 (-0.55%) | $3.72 | $3.53 | 77.60 K | $461.92 M |
| 08/10/2026 | $3.56 | $3.63 (1.97%) | $3.69 | $3.56 | 58.79 K | $460.65 M |
| 08/07/2026 | $3.50 | $3.56 (1.71%) | $3.60 | $3.50 | 50.30 K | $461.42 M |
| 08/06/2026 | $3.56 | $3.51 (-1.4%) | $3.57 | $3.47 | 39.70 K | $454.93 M |
| 08/05/2026 | $3.46 | $3.56 (2.89%) | $3.59 | $3.46 | 51.12 K | $461.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
