5 DAY PERFORMANCE
+49.25%
1 MONTH PERFORMANCE
+50.15%
3 MONTH PERFORMANCE
+25.31%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
-7.58%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
