5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-17.40%
YEAR-TO-DATE PERFORMANCE
-19.85%
1 YEAR PERFORMANCE
-30.70%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.82 | $4.86 (0.83%) | $4.92 | $4.79 | 141.59 K | $635.96 M |
| 12/03/2025 | $4.53 | $4.79 (5.74%) | $4.84 | $4.53 | 166.50 K | $626.80 M |
| 12/02/2025 | $4.55 | $4.54 (-0.22%) | $4.58 | $4.50 | 133.41 K | $594.08 M |
| 12/01/2025 | $4.51 | $4.52 (0.22%) | $4.58 | $4.51 | 85.90 K | $591.46 M |
| 11/28/2025 | $4.47 | $4.50 (0.67%) | $4.57 | $4.46 | 72.40 K | $588.85 M |
| 11/26/2025 | $4.46 | $4.49 (0.67%) | $4.51 | $4.37 | 125.90 K | $587.54 M |
| 11/25/2025 | $4.50 | $4.44 (-1.33%) | $4.60 | $4.39 | 129.79 K | $581.00 M |
| 11/24/2025 | $4.37 | $4.47 (2.29%) | $4.50 | $4.37 | 127.61 K | $584.92 M |
| 11/21/2025 | $4.38 | $4.38 (0%) | $4.46 | $4.38 | 204.63 K | $573.15 M |
| 11/20/2025 | $4.36 | $4.35 (-0.23%) | $4.46 | $4.35 | 94.74 K | $569.22 M |
| 11/19/2025 | $4.27 | $4.32 (1.17%) | $4.41 | $4.27 | 187.40 K | $565.29 M |
| 11/18/2025 | $4.14 | $4.27 (3.14%) | $4.35 | $4.12 | 173.26 K | $558.75 M |
| 11/17/2025 | $4.38 | $4.21 (-3.88%) | $4.56 | $4.17 | 199.93 K | $550.90 M |
| 11/14/2025 | $4.54 | $4.39 (-3.3%) | $4.81 | $4.38 | 166.90 K | $574.45 M |
| 11/13/2025 | $4.77 | $4.58 (-3.98%) | $4.87 | $4.48 | 225.10 K | $599.32 M |
| 11/12/2025 | $4.56 | $4.61 (1.1%) | $4.64 | $4.45 | 190.20 K | $603.24 M |
| 11/11/2025 | $4.52 | $4.54 (0.44%) | $4.66 | $4.52 | 181.14 K | $594.08 M |
| 11/10/2025 | $4.55 | $4.53 (-0.44%) | $4.68 | $4.53 | 116.02 K | $592.77 M |
| 11/07/2025 | $4.50 | $4.50 (0%) | $4.55 | $4.38 | 157.42 K | $588.85 M |
| 11/06/2025 | $4.64 | $4.55 (-1.94%) | $4.73 | $4.52 | 111.64 K | $595.39 M |
| 11/05/2025 | $4.58 | $4.58 (0%) | $4.71 | $4.57 | 128.80 K | $599.32 M |
| 11/04/2025 | $4.76 | $4.62 (-2.94%) | $4.85 | $4.61 | 111.35 K | $604.55 M |
| 11/03/2025 | $4.85 | $4.85 (0%) | $4.97 | $4.81 | 176.91 K | $634.65 M |
| 10/31/2025 | $4.74 | $4.82 (1.69%) | $4.88 | $4.74 | 129.10 K | $630.72 M |
| 10/30/2025 | $4.64 | $4.70 (1.29%) | $4.71 | $4.63 | 97.90 K | $615.02 M |
| 10/29/2025 | $4.77 | $4.72 (-1.05%) | $4.84 | $4.69 | 111.20 K | $617.64 M |
| 10/28/2025 | $4.73 | $4.77 (0.85%) | $4.81 | $4.68 | 120.50 K | $624.18 M |
| 10/27/2025 | $5.03 | $4.73 (-5.96%) | $5.09 | $4.69 | 176.10 K | $618.94 M |
| 10/24/2025 | $5.04 | $4.96 (-1.59%) | $5.17 | $4.96 | 272.30 K | $649.04 M |
| 10/23/2025 | $4.78 | $4.97 (3.97%) | $5.03 | $4.75 | 369.76 K | $650.35 M |
| 10/22/2025 | $4.64 | $4.75 (2.37%) | $4.86 | $4.60 | 234.91 K | $621.56 M |
| 10/21/2025 | $4.46 | $4.60 (3.14%) | $4.67 | $4.26 | 223.80 K | $601.93 M |
| 10/20/2025 | $4.25 | $4.43 (4.24%) | $4.46 | $4.25 | 150.43 K | $579.69 M |
| 10/17/2025 | $4.20 | $4.20 (0%) | $4.28 | $4.17 | 187.60 K | $549.59 M |
| 10/16/2025 | $4.26 | $4.17 (-2.11%) | $4.39 | $4.13 | 243.70 K | $545.67 M |
| 10/15/2025 | $4.26 | $4.26 (0%) | $4.33 | $4.21 | 145.87 K | $557.44 M |
| 10/14/2025 | $4.10 | $4.22 (2.93%) | $4.42 | $4.10 | 293.50 K | $552.21 M |
| 10/13/2025 | $4.19 | $4.17 (-0.48%) | $4.26 | $4.12 | 271.06 K | $545.67 M |
| 10/10/2025 | $4.40 | $3.99 (-9.32%) | $4.52 | $3.98 | 297.60 K | $522.11 M |
| 10/09/2025 | $4.46 | $4.44 (-0.45%) | $4.54 | $4.34 | 344.41 K | $581.00 M |
| 10/08/2025 | $4.65 | $4.48 (-3.66%) | $4.80 | $4.43 | 367.92 K | $586.23 M |
| 10/07/2025 | $5.01 | $4.58 (-8.58%) | $5.03 | $4.48 | 832.50 K | $599.32 M |
| 10/06/2025 | $4.89 | $4.98 (1.84%) | $5.05 | $4.88 | 316.03 K | $651.66 M |
| 10/03/2025 | $4.89 | $4.85 (-0.82%) | $4.98 | $4.84 | 153.62 K | $634.65 M |
| 10/02/2025 | $5.03 | $4.89 (-2.78%) | $5.03 | $4.80 | 243.85 K | $639.88 M |
| 10/01/2025 | $5.14 | $4.98 (-3.11%) | $5.17 | $4.84 | 478.50 K | $651.66 M |
| 09/30/2025 | $5.24 | $5.15 (-1.72%) | $5.39 | $5.15 | 139.82 K | $673.90 M |
| 09/29/2025 | $5.20 | $5.30 (1.92%) | $5.35 | $5.20 | 142.12 K | $693.53 M |
| 09/26/2025 | $5.30 | $5.20 (-1.89%) | $5.44 | $5.16 | 181.80 K | $680.45 M |
| 09/25/2025 | $5.48 | $5.28 (-3.65%) | $5.51 | $5.25 | 209.34 K | $690.91 M |
| 09/24/2025 | $5.36 | $5.42 (1.12%) | $5.55 | $5.36 | 215.70 K | $709.23 M |
| 09/23/2025 | $5.47 | $5.39 (-1.46%) | $5.59 | $5.36 | 187.81 K | $705.31 M |
| 09/22/2025 | $5.43 | $5.47 (0.74%) | $5.57 | $5.42 | 158.71 K | $715.78 M |
| 09/19/2025 | $5.65 | $5.48 (-3.01%) | $5.72 | $5.46 | 295.82 K | $717.09 M |
| 09/18/2025 | $5.65 | $5.66 (0.18%) | $5.78 | $5.53 | 426.59 K | $740.64 M |
| 09/17/2025 | $5.79 | $5.64 (-2.59%) | $5.85 | $5.51 | 562.00 K | $738.02 M |
| 09/16/2025 | $5.50 | $5.62 (2.18%) | $5.88 | $5.45 | 2.25 M | $735.41 M |
| 09/15/2025 | $5.24 | $5.50 (4.96%) | $5.58 | $5.15 | 783.14 K | $719.70 M |
| 09/12/2025 | $5.15 | $5.17 (0.39%) | $5.19 | $5.10 | 168.60 K | $676.52 M |
| 09/11/2025 | $5.04 | $5.10 (1.19%) | $5.12 | $5.04 | 113.82 K | $667.36 M |
| 09/10/2025 | $5.20 | $5.02 (-3.46%) | $5.23 | $5.00 | 89.44 K | $656.89 M |
| 09/09/2025 | $5.10 | $5.19 (1.76%) | $5.20 | $5.08 | 110.40 K | $679.14 M |
| 09/08/2025 | $5.21 | $5.16 (-0.96%) | $5.26 | $5.16 | 111.94 K | $675.21 M |
| 09/05/2025 | $5.11 | $5.20 (1.76%) | $5.42 | $5.11 | 166.85 K | $680.45 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.
