5 DAY PERFORMANCE
+35.14%
1 MONTH PERFORMANCE
+50.15%
3 MONTH PERFORMANCE
-2.72%
6 MONTH PERFORMANCE
+10.86%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
-13.19%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.67 | $3.47 (-5.45%) | $3.74 | $3.45 | 93.14 K | $449.75 M |
| 06/18/2026 | $3.90 | $3.70 (-5.13%) | $3.95 | $3.67 | 338.80 K | $479.56 M |
| 06/17/2026 | $4.04 | $3.93 (-2.72%) | $4.07 | $3.90 | 394.40 K | $509.37 M |
| 06/16/2026 | $4.00 | $4.06 (1.5%) | $4.09 | $3.98 | 77.25 K | $526.22 M |
| 06/15/2026 | $4.04 | $3.96 (-1.98%) | $4.13 | $3.88 | 305.99 K | $513.26 M |
| 06/12/2026 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.97 | 114.80 K | $523.63 M |
| 06/11/2026 | $3.95 | $4.08 (3.29%) | $4.13 | $3.95 | 64.50 K | $528.81 M |
| 06/10/2026 | $3.93 | $3.97 (1.02%) | $4.01 | $3.92 | 114.78 K | $514.56 M |
| 06/09/2026 | $4.03 | $3.95 (-1.99%) | $4.12 | $3.91 | 403.05 K | $511.96 M |
| 06/08/2026 | $4.02 | $4.00 (-0.5%) | $4.09 | $3.90 | 120.70 K | $518.44 M |
| 06/05/2026 | $4.08 | $3.96 (-2.94%) | $4.08 | $3.88 | 133.20 K | $513.26 M |
| 06/04/2026 | $3.86 | $4.13 (6.99%) | $4.13 | $3.86 | 140.94 K | $535.29 M |
| 06/03/2026 | $3.88 | $3.89 (0.26%) | $3.98 | $3.80 | 373.51 K | $504.19 M |
| 06/02/2026 | $4.13 | $3.83 (-7.26%) | $4.32 | $3.82 | 328.92 K | $496.41 M |
| 06/01/2026 | $3.65 | $4.12 (12.88%) | $4.19 | $3.65 | 895.11 K | $534.00 M |
| 05/29/2026 | $3.50 | $3.64 (4%) | $3.70 | $3.42 | 177.30 K | $471.78 M |
| 05/28/2026 | $3.34 | $3.50 (4.79%) | $3.57 | $3.31 | 206.82 K | $453.64 M |
| 05/27/2026 | $3.19 | $3.30 (3.45%) | $3.45 | $3.16 | 212.30 K | $427.72 M |
| 05/26/2026 | $3.38 | $3.23 (-4.44%) | $3.49 | $3.19 | 333.77 K | $418.64 M |
| 05/22/2026 | $3.51 | $3.33 (-5.13%) | $3.57 | $3.33 | 114.80 K | $431.60 M |
| 05/21/2026 | $3.65 | $3.51 (-3.84%) | $3.68 | $3.51 | 75.11 K | $454.93 M |
| 05/20/2026 | $3.68 | $3.66 (-0.54%) | $3.72 | $3.55 | 65.22 K | $474.38 M |
| 05/19/2026 | $3.72 | $3.65 (-1.88%) | $3.91 | $3.62 | 83.05 K | $473.08 M |
| 05/18/2026 | $3.78 | $3.71 (-1.85%) | $3.78 | $3.67 | 60.20 K | $480.86 M |
| 05/15/2026 | $3.65 | $3.72 (1.92%) | $3.76 | $3.61 | 78.65 K | $482.15 M |
| 05/14/2026 | $3.72 | $3.65 (-1.88%) | $3.80 | $3.51 | 142.80 K | $473.08 M |
| 05/13/2026 | $3.82 | $3.60 (-5.76%) | $3.86 | $3.60 | 126.30 K | $466.60 M |
| 05/12/2026 | $3.92 | $3.82 (-2.55%) | $3.98 | $3.82 | 73.66 K | $495.11 M |
| 05/11/2026 | $3.85 | $3.99 (3.64%) | $4.05 | $3.82 | 116.23 K | $517.15 M |
| 05/08/2026 | $4.00 | $3.89 (-2.75%) | $4.04 | $3.85 | 254.40 K | $504.19 M |
| 05/07/2026 | $4.07 | $3.99 (-1.97%) | $4.13 | $3.95 | 111.40 K | $517.15 M |
| 05/06/2026 | $3.92 | $4.09 (4.34%) | $4.13 | $3.81 | 114.95 K | $530.11 M |
| 05/05/2026 | $4.04 | $3.88 (-3.96%) | $4.13 | $3.82 | 152.02 K | $502.89 M |
| 05/04/2026 | $4.25 | $4.00 (-5.88%) | $4.27 | $3.98 | 89.80 K | $518.44 M |
| 05/01/2026 | $4.07 | $4.25 (4.42%) | $4.30 | $4.07 | 48.55 K | $550.85 M |
| 04/30/2026 | $4.02 | $4.03 (0.25%) | $4.08 | $3.98 | 61.92 K | $522.33 M |
| 04/29/2026 | $4.17 | $4.05 (-2.88%) | $4.24 | $4.00 | 145.52 K | $524.92 M |
| 04/28/2026 | $4.38 | $4.13 (-5.71%) | $4.40 | $4.12 | 112.80 K | $535.29 M |
| 04/27/2026 | $4.29 | $4.39 (2.33%) | $4.40 | $4.24 | 96.90 K | $568.99 M |
| 04/24/2026 | $4.20 | $4.23 (0.71%) | $4.32 | $4.03 | 122.40 K | $548.25 M |
| 04/23/2026 | $4.56 | $4.17 (-8.55%) | $4.65 | $4.11 | 146.33 K | $540.48 M |
| 04/22/2026 | $4.75 | $4.56 (-4%) | $4.89 | $4.51 | 99.24 K | $591.03 M |
| 04/21/2026 | $4.69 | $4.72 (0.64%) | $4.92 | $4.68 | 104.98 K | $611.76 M |
| 04/20/2026 | $4.70 | $4.70 (0%) | $4.77 | $4.65 | 51.25 K | $609.17 M |
| 04/17/2026 | $4.74 | $4.74 (0%) | $4.76 | $4.62 | 45.00 K | $614.36 M |
| 04/16/2026 | $4.72 | $4.69 (-0.64%) | $4.80 | $4.63 | 67.96 K | $607.88 M |
| 04/15/2026 | $4.70 | $4.70 (0%) | $4.80 | $4.58 | 102.50 K | $609.17 M |
| 04/14/2026 | $4.68 | $4.70 (0.43%) | $4.82 | $4.66 | 58.40 K | $609.17 M |
| 04/13/2026 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.55 | 109.61 K | $600.10 M |
| 04/10/2026 | $4.72 | $4.62 (-2.12%) | $4.82 | $4.47 | 85.02 K | $598.80 M |
| 04/09/2026 | $4.84 | $4.65 (-3.93%) | $4.85 | $4.65 | 44.80 K | $602.69 M |
| 04/08/2026 | $4.72 | $4.75 (0.64%) | $4.82 | $4.69 | 47.90 K | $615.65 M |
| 04/07/2026 | $4.75 | $4.59 (-3.37%) | $4.89 | $4.50 | 117.74 K | $594.91 M |
| 04/06/2026 | $4.98 | $4.77 (-4.22%) | $5.16 | $4.55 | 229.60 K | $618.24 M |
| 04/02/2026 | $4.88 | $5.02 (2.87%) | $5.05 | $4.86 | 40.70 K | $650.65 M |
| 04/01/2026 | $5.08 | $5.02 (-1.18%) | $5.10 | $4.99 | 55.11 K | $650.65 M |
| 03/31/2026 | $5.04 | $5.07 (0.6%) | $5.08 | $4.95 | 27.60 K | $657.13 M |
| 03/30/2026 | $4.85 | $4.99 (2.89%) | $5.10 | $4.85 | 72.50 K | $646.76 M |
| 03/27/2026 | $4.83 | $4.82 (-0.21%) | $4.92 | $4.82 | 39.22 K | $624.73 M |
| 03/26/2026 | $4.79 | $4.83 (0.84%) | $5.00 | $4.63 | 101.15 K | $626.02 M |
| 03/25/2026 | $4.94 | $4.84 (-2.02%) | $4.97 | $4.82 | 25.22 K | $627.32 M |
| 03/24/2026 | $5.06 | $4.90 (-3.16%) | $5.08 | $4.89 | 25.10 K | $635.09 M |
| 03/23/2026 | $4.98 | $5.14 (3.21%) | $5.20 | $4.98 | 64.91 K | $666.20 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.
