5 DAY PERFORMANCE
+58.73%
1 MONTH PERFORMANCE
+36.24%
3 MONTH PERFORMANCE
+35.14%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
-8.76%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $3.45 | $3.48 (0.87%) | $3.53 | $3.44 | 60.80 K | $451.05 M |
| 08/03/2026 | $3.33 | $3.44 (3.3%) | $3.50 | $3.33 | 130.63 K | $445.86 M |
| 07/31/2026 | $3.32 | $3.35 (0.9%) | $3.44 | $3.20 | 116.20 K | $434.20 M |
| 07/30/2026 | $3.28 | $3.22 (-1.83%) | $3.33 | $3.13 | 106.21 K | $417.35 M |
| 07/29/2026 | $3.23 | $3.29 (1.86%) | $3.37 | $3.23 | 52.14 K | $426.42 M |
| 07/28/2026 | $3.23 | $3.28 (1.55%) | $3.32 | $3.23 | 51.03 K | $425.12 M |
| 07/27/2026 | $3.13 | $3.18 (1.6%) | $3.21 | $3.13 | 40.70 K | $412.16 M |
| 07/24/2026 | $3.06 | $3.11 (1.63%) | $3.15 | $3.06 | 37.24 K | $403.09 M |
| 07/23/2026 | $3.09 | $3.04 (-1.62%) | $3.19 | $3.03 | 66.90 K | $394.02 M |
| 07/22/2026 | $3.19 | $3.14 (-1.57%) | $3.25 | $3.10 | 61.02 K | $406.98 M |
| 07/21/2026 | $3.20 | $3.21 (0.31%) | $3.29 | $3.12 | 133.40 K | $416.05 M |
| 07/20/2026 | $3.16 | $3.25 (2.85%) | $3.28 | $3.12 | 112.23 K | $421.24 M |
| 07/17/2026 | $3.24 | $3.23 (-0.31%) | $3.31 | $3.21 | 77.80 K | $418.64 M |
| 07/16/2026 | $3.42 | $3.30 (-3.51%) | $3.43 | $3.30 | 68.40 K | $427.72 M |
| 07/15/2026 | $3.40 | $3.42 (0.59%) | $3.59 | $3.30 | 190.42 K | $443.27 M |
| 07/14/2026 | $3.31 | $3.37 (1.81%) | $3.47 | $3.25 | 145.36 K | $436.79 M |
| 07/13/2026 | $3.33 | $3.31 (-0.6%) | $3.45 | $3.28 | 102.74 K | $429.01 M |
| 07/10/2026 | $3.37 | $3.29 (-2.37%) | $3.37 | $3.24 | 149.42 K | $426.42 M |
| 07/09/2026 | $3.25 | $3.33 (2.46%) | $3.41 | $3.25 | 156.90 K | $431.60 M |
| 07/08/2026 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.21 | 165.60 K | $429.01 M |
| 07/07/2026 | $3.49 | $3.33 (-4.58%) | $3.49 | $3.26 | 265.00 K | $431.60 M |
| 07/06/2026 | $3.57 | $3.39 (-5.04%) | $3.61 | $3.35 | 143.30 K | $439.38 M |
| 07/02/2026 | $3.80 | $3.51 (-7.63%) | $3.86 | $3.50 | 548.47 K | $454.93 M |
| 07/01/2026 | $3.39 | $3.90 (15.04%) | $3.90 | $3.33 | 372.56 K | $505.48 M |
| 06/30/2026 | $3.26 | $3.34 (2.45%) | $3.40 | $3.21 | 654.71 K | $432.90 M |
| 06/29/2026 | $3.42 | $3.33 (-2.63%) | $3.54 | $3.29 | 136.30 K | $431.60 M |
| 06/26/2026 | $3.38 | $3.35 (-0.89%) | $3.46 | $3.33 | 126.93 K | $434.20 M |
| 06/25/2026 | $3.40 | $3.37 (-0.88%) | $3.45 | $3.32 | 106.25 K | $436.79 M |
| 06/24/2026 | $3.49 | $3.44 (-1.43%) | $3.55 | $3.41 | 64.50 K | $445.86 M |
| 06/23/2026 | $3.51 | $3.50 (-0.28%) | $3.62 | $3.42 | 109.50 K | $453.64 M |
| 06/22/2026 | $3.67 | $3.47 (-5.45%) | $3.74 | $3.45 | 95.00 K | $449.75 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.
