5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-26.56%
3 MONTH PERFORMANCE
-17.55%
6 MONTH PERFORMANCE
-31.05%
YEAR-TO-DATE PERFORMANCE
-20.26%
1 YEAR PERFORMANCE
+2.98%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.71 | $4.87 (3.4%) | $4.92 | $4.62 | 136,466 | $657.81 M |
| 04/10/2025 | $4.81 | $4.71 (-2.08%) | $4.89 | $4.51 | 168,251 | $636.20 M |
| 04/09/2025 | $4.60 | $4.88 (6.09%) | $5.03 | $4.42 | 238,300 | $659.16 M |
| 04/08/2025 | $5.20 | $4.63 (-10.96%) | $5.20 | $4.59 | 147,824 | $625.39 M |
| 04/07/2025 | $4.98 | $5.04 (1.2%) | $5.22 | $4.86 | 192,037 | $680.78 M |
| 04/04/2025 | $5.51 | $5.13 (-6.9%) | $5.55 | $5.09 | 99,508 | $692.93 M |
| 04/03/2025 | $5.71 | $5.68 (-0.53%) | $5.79 | $5.65 | 66,900 | $767.22 M |
| 04/02/2025 | $5.91 | $5.90 (-0.17%) | $6.02 | $5.86 | 73,200 | $796.94 M |
| 04/01/2025 | $5.96 | $5.99 (0.5%) | $6.07 | $5.90 | 85,200 | $809.10 M |
| 03/31/2025 | $6.00 | $5.97 (-0.5%) | $6.01 | $5.90 | 54,500 | $818.14 M |
| 03/28/2025 | $6.10 | $6.09 (-0.16%) | $6.25 | $6.08 | 102,947 | $834.59 M |
| 03/27/2025 | $6.15 | $6.17 (0.33%) | $6.25 | $6.10 | 69,100 | $845.55 M |
| 03/26/2025 | $6.33 | $6.19 (-2.21%) | $6.43 | $6.19 | 115,500 | $848.29 M |
| 03/25/2025 | $6.18 | $6.33 (2.43%) | $6.40 | $6.18 | 165,900 | $867.48 M |
| 03/24/2025 | $6.22 | $6.17 (-0.8%) | $6.38 | $6.07 | 74,306 | $845.55 M |
| 03/21/2025 | $6.13 | $6.19 (0.98%) | $6.29 | $6.13 | 41,700 | $848.29 M |
| 03/20/2025 | $6.39 | $6.23 (-2.5%) | $6.40 | $6.20 | 64,942 | $853.77 M |
| 03/19/2025 | $6.32 | $6.40 (1.27%) | $6.44 | $6.32 | 64,820 | $877.07 M |
| 03/18/2025 | $6.44 | $6.36 (-1.24%) | $6.54 | $6.29 | 110,249 | $871.59 M |
| 03/17/2025 | $6.44 | $6.45 (0.16%) | $6.65 | $6.35 | 158,429 | $883.92 M |
| 03/14/2025 | $6.37 | $6.44 (1.1%) | $6.52 | $6.37 | 116,639 | $881.26 M |
| 03/13/2025 | $6.36 | $6.25 (-1.73%) | $6.50 | $6.00 | 352,936 | $855.26 M |
| 03/12/2025 | $6.54 | $6.59 (0.76%) | $6.69 | $6.49 | 96,113 | $901.79 M |
| 03/11/2025 | $6.69 | $6.50 (-2.84%) | $6.77 | $6.35 | 90,148 | $889.47 M |
| 03/10/2025 | $6.96 | $6.77 (-2.73%) | $7.08 | $6.77 | 122,900 | $926.42 M |
| 03/07/2025 | $6.96 | $6.96 (0%) | $7.10 | $6.89 | 79,442 | $952.42 M |
| 03/06/2025 | $7.03 | $6.96 (-1%) | $7.12 | $6.86 | 55,400 | $952.42 M |
| 03/05/2025 | $7.02 | $7.01 (-0.14%) | $7.12 | $6.87 | 35,600 | $959.26 M |
| 03/04/2025 | $7.01 | $7.03 (0.29%) | $7.08 | $6.83 | 77,400 | $962.00 M |
| 03/03/2025 | $7.20 | $7.10 (-1.39%) | $7.28 | $7.02 | 123,897 | $971.57 M |
| 02/28/2025 | $6.99 | $7.16 (2.43%) | $7.20 | $6.99 | 280,200 | $979.78 M |
| 02/27/2025 | $7.36 | $7.05 (-4.21%) | $7.37 | $7.04 | 174,300 | $964.73 M |
| 02/26/2025 | $7.31 | $7.39 (1.09%) | $7.44 | $7.30 | 65,949 | $1.01 B |
| 02/25/2025 | $7.45 | $7.33 (-1.61%) | $7.49 | $7.24 | 103,100 | $1.00 B |
| 02/24/2025 | $7.47 | $7.42 (-0.67%) | $7.50 | $7.32 | 171,831 | $1.02 B |
| 02/21/2025 | $7.45 | $7.37 (-1.07%) | $7.49 | $7.25 | 167,200 | $1.01 B |
| 02/20/2025 | $7.19 | $7.38 (2.64%) | $7.47 | $7.19 | 133,200 | $1.01 B |
| 02/19/2025 | $6.99 | $7.21 (3.15%) | $7.21 | $6.97 | 119,100 | $986.63 M |
| 02/18/2025 | $7.18 | $7.09 (-1.25%) | $7.26 | $7.04 | 112,600 | $970.21 M |
| 02/14/2025 | $7.37 | $7.24 (-1.76%) | $7.44 | $7.22 | 140,000 | $990.73 M |
| 02/13/2025 | $7.30 | $7.32 (0.27%) | $7.49 | $7.25 | 184,135 | $1.00 B |
| 02/12/2025 | $7.34 | $7.30 (-0.54%) | $7.50 | $7.28 | 103,041 | $998.94 M |
| 02/11/2025 | $7.45 | $7.50 (0.67%) | $7.53 | $7.40 | 123,439 | $1.03 B |
| 02/10/2025 | $7.75 | $7.53 (-2.84%) | $7.87 | $7.46 | 153,740 | $1.03 B |
| 02/07/2025 | $7.20 | $7.64 (6.11%) | $8.00 | $7.13 | 324,482 | $1.05 B |
| 02/06/2025 | $7.13 | $7.27 (1.96%) | $7.49 | $7.13 | 130,039 | $994.84 M |
| 02/05/2025 | $7.05 | $7.13 (1.13%) | $7.18 | $6.96 | 211,800 | $975.68 M |
| 02/04/2025 | $6.87 | $7.07 (2.91%) | $7.30 | $6.87 | 72,500 | $967.47 M |
| 02/03/2025 | $6.94 | $6.88 (-0.86%) | $7.15 | $6.75 | 89,400 | $941.47 M |
| 01/31/2025 | $6.87 | $6.96 (1.31%) | $6.96 | $6.71 | 48,442 | $952.42 M |
| 01/30/2025 | $6.84 | $6.90 (0.88%) | $7.00 | $6.84 | 81,024 | $944.21 M |
| 01/29/2025 | $6.86 | $6.77 (-1.31%) | $6.93 | $6.74 | 87,900 | $926.42 M |
| 01/28/2025 | $6.91 | $6.86 (-0.72%) | $6.97 | $6.78 | 69,529 | $938.73 M |
| 01/27/2025 | $6.69 | $7.00 (4.63%) | $7.00 | $6.69 | 85,236 | $957.89 M |
| 01/24/2025 | $6.66 | $6.78 (1.8%) | $6.78 | $6.54 | 58,612 | $927.79 M |
| 01/23/2025 | $6.38 | $6.63 (3.92%) | $6.63 | $6.34 | 148,986 | $907.26 M |
| 01/22/2025 | $6.53 | $6.47 (-0.92%) | $6.61 | $6.39 | 304,000 | $885.36 M |
| 01/21/2025 | $6.39 | $6.56 (2.66%) | $6.69 | $6.39 | 83,515 | $897.68 M |
| 01/17/2025 | $6.34 | $6.38 (0.63%) | $6.50 | $6.33 | 64,200 | $873.05 M |
| 01/16/2025 | $6.06 | $6.32 (4.29%) | $6.32 | $6.04 | 49,938 | $864.84 M |
| 01/15/2025 | $5.95 | $6.08 (2.18%) | $6.12 | $5.90 | 62,400 | $832.00 M |
| 01/14/2025 | $5.66 | $5.94 (4.95%) | $5.94 | $5.66 | 74,700 | $812.84 M |
| 01/13/2025 | $5.86 | $5.66 (-3.41%) | $5.91 | $5.60 | 81,148 | $774.52 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.
