5 DAY PERFORMANCE
+17.65%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
-16.53%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.92 | $3.88 (-1.15%) | $3.95 | $3.81 | 22.58 K | |
| 05/05/2026 | $4.04 | $3.88 (-3.96%) | $4.13 | $3.82 | 152.02 K | $499.98 M |
| 05/04/2026 | $4.25 | $4.00 (-5.88%) | $4.27 | $3.98 | 89.80 K | $515.44 M |
| 05/01/2026 | $4.07 | $4.25 (4.42%) | $4.30 | $4.07 | 48.55 K | $547.65 M |
| 04/30/2026 | $4.02 | $4.03 (0.25%) | $4.08 | $3.98 | 61.92 K | $519.30 M |
| 04/29/2026 | $4.17 | $4.05 (-2.88%) | $4.24 | $4.00 | 145.52 K | $521.88 M |
| 04/28/2026 | $4.38 | $4.13 (-5.71%) | $4.40 | $4.12 | 112.80 K | $532.19 M |
| 04/27/2026 | $4.29 | $4.39 (2.33%) | $4.40 | $4.24 | 96.90 K | $565.69 M |
| 04/24/2026 | $4.20 | $4.23 (0.71%) | $4.32 | $4.03 | 122.40 K | $545.08 M |
| 04/23/2026 | $4.56 | $4.17 (-8.55%) | $4.65 | $4.11 | 146.33 K | $537.35 M |
| 04/22/2026 | $4.75 | $4.56 (-4%) | $4.89 | $4.51 | 99.24 K | $587.60 M |
| 04/21/2026 | $4.69 | $4.72 (0.64%) | $4.92 | $4.68 | 104.98 K | $608.22 M |
| 04/20/2026 | $4.70 | $4.70 (0%) | $4.77 | $4.65 | 51.25 K | $605.64 M |
| 04/17/2026 | $4.74 | $4.74 (0%) | $4.76 | $4.62 | 45.00 K | $610.80 M |
| 04/16/2026 | $4.72 | $4.69 (-0.64%) | $4.80 | $4.63 | 67.96 K | $604.35 M |
| 04/15/2026 | $4.70 | $4.70 (0%) | $4.80 | $4.58 | 102.50 K | $605.64 M |
| 04/14/2026 | $4.68 | $4.70 (0.43%) | $4.82 | $4.66 | 58.40 K | $605.64 M |
| 04/13/2026 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.55 | 109.61 K | $596.62 M |
| 04/10/2026 | $4.72 | $4.62 (-2.12%) | $4.82 | $4.47 | 85.02 K | $595.33 M |
| 04/09/2026 | $4.84 | $4.65 (-3.93%) | $4.85 | $4.65 | 44.80 K | $599.20 M |
| 04/08/2026 | $4.72 | $4.75 (0.64%) | $4.82 | $4.69 | 47.90 K | $612.08 M |
| 04/07/2026 | $4.75 | $4.59 (-3.37%) | $4.89 | $4.50 | 117.74 K | $591.47 M |
| 04/06/2026 | $4.98 | $4.77 (-4.22%) | $5.16 | $4.55 | 229.60 K | $614.66 M |
| 04/02/2026 | $4.88 | $5.02 (2.87%) | $5.05 | $4.86 | 40.70 K | $646.88 M |
| 04/01/2026 | $5.08 | $5.02 (-1.18%) | $5.10 | $4.99 | 55.11 K | $646.88 M |
| 03/31/2026 | $5.04 | $5.07 (0.6%) | $5.08 | $4.95 | 27.60 K | $653.32 M |
| 03/30/2026 | $4.85 | $4.99 (2.89%) | $5.10 | $4.85 | 72.50 K | $643.01 M |
| 03/27/2026 | $4.83 | $4.82 (-0.21%) | $4.92 | $4.82 | 39.22 K | $621.10 M |
| 03/26/2026 | $4.79 | $4.83 (0.84%) | $5.00 | $4.63 | 101.15 K | $622.39 M |
| 03/25/2026 | $4.94 | $4.84 (-2.02%) | $4.97 | $4.82 | 25.22 K | $623.68 M |
| 03/24/2026 | $5.06 | $4.90 (-3.16%) | $5.08 | $4.89 | 25.10 K | $631.41 M |
| 03/23/2026 | $4.98 | $5.14 (3.21%) | $5.20 | $4.98 | 64.91 K | $662.34 M |
| 03/20/2026 | $5.01 | $5.02 (0.2%) | $5.09 | $4.96 | 60.95 K | $646.88 M |
| 03/19/2026 | $5.00 | $5.07 (1.4%) | $5.22 | $5.00 | 72.40 K | $653.32 M |
| 03/18/2026 | $5.57 | $5.06 (-9.16%) | $5.57 | $5.05 | 182.30 K | $652.03 M |
| 03/17/2026 | $5.61 | $5.54 (-1.25%) | $5.71 | $5.39 | 136.16 K | $713.88 M |
| 03/16/2026 | $5.46 | $5.52 (1.1%) | $5.80 | $5.46 | 205.10 K | $711.31 M |
| 03/13/2026 | $5.43 | $5.46 (0.55%) | $5.56 | $5.37 | 194.30 K | $703.57 M |
| 03/12/2026 | $5.36 | $5.50 (2.61%) | $5.77 | $5.36 | 223.46 K | $708.73 M |
| 03/11/2026 | $5.33 | $5.36 (0.56%) | $5.59 | $5.33 | 212.47 K | $690.69 M |
| 03/10/2026 | $5.05 | $5.26 (4.16%) | $5.30 | $4.96 | 86.90 K | $677.80 M |
| 03/09/2026 | $5.03 | $5.00 (-0.6%) | $5.09 | $4.97 | 56.23 K | $644.30 M |
| 03/06/2026 | $5.07 | $5.07 (0%) | $5.19 | $4.96 | 34.52 K | $662.77 M |
| 03/05/2026 | $5.10 | $5.16 (1.18%) | $5.23 | $5.05 | 62.90 K | $674.54 M |
| 03/04/2026 | $5.09 | $5.09 (0%) | $5.12 | $5.00 | 81.70 K | $665.39 M |
| 03/03/2026 | $4.85 | $5.06 (4.33%) | $5.07 | $4.84 | 24.23 K | $661.47 M |
| 03/02/2026 | $4.87 | $4.96 (1.85%) | $5.05 | $4.85 | 121.10 K | $648.39 M |
| 02/27/2026 | $4.95 | $4.96 (0.2%) | $5.03 | $4.85 | 66.80 K | $648.39 M |
| 02/26/2026 | $4.88 | $4.98 (2.05%) | $5.06 | $4.85 | 79.30 K | $651.01 M |
| 02/25/2026 | $4.77 | $4.87 (2.1%) | $4.87 | $4.77 | 57.40 K | $636.63 M |
| 02/24/2026 | $4.60 | $4.77 (3.7%) | $4.80 | $4.58 | 108.70 K | $623.56 M |
| 02/23/2026 | $4.94 | $4.66 (-5.67%) | $4.94 | $4.64 | 131.90 K | $609.18 M |
| 02/20/2026 | $4.82 | $4.90 (1.66%) | $4.98 | $4.82 | 128.24 K | $640.55 M |
| 02/19/2026 | $4.75 | $4.81 (1.26%) | $4.83 | $4.75 | 107.80 K | $628.79 M |
| 02/18/2026 | $4.75 | $4.87 (2.53%) | $4.97 | $4.75 | 85.10 K | $636.63 M |
| 02/17/2026 | $4.96 | $4.75 (-4.23%) | $5.00 | $4.74 | 63.28 K | $620.94 M |
| 02/13/2026 | $4.92 | $4.93 (0.2%) | $5.03 | $4.84 | 74.70 K | $644.47 M |
| 02/12/2026 | $5.02 | $4.94 (-1.59%) | $5.06 | $4.84 | 160.10 K | $645.78 M |
| 02/11/2026 | $5.08 | $5.01 (-1.38%) | $5.16 | $4.97 | 159.93 K | $654.93 M |
| 02/10/2026 | $5.03 | $5.03 (0%) | $5.13 | $5.00 | 145.74 K | $657.54 M |
| 02/09/2026 | $4.93 | $5.03 (2.03%) | $5.08 | $4.90 | 143.91 K | $657.54 M |
| 02/06/2026 | $4.91 | $4.97 (1.22%) | $5.10 | $4.91 | 132.20 K | $649.70 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.
