5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
-5.63%
YEAR-TO-DATE PERFORMANCE
+19.41%
1 YEAR PERFORMANCE
-32.59%
CI&T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $5.08 | $4.86 (-4.33%) | $5.35 | $4.83 | 268.57 K | $635.32 M |
| 02/04/2026 | $5.04 | $5.13 (1.79%) | $5.24 | $5.04 | 334.10 K | $670.62 M |
| 02/03/2026 | $4.98 | $5.04 (1.2%) | $5.06 | $4.83 | 458.35 K | $658.85 M |
| 02/02/2026 | $4.87 | $4.95 (1.64%) | $5.06 | $4.85 | 139.60 K | $647.09 M |
| 01/30/2026 | $5.02 | $4.87 (-2.99%) | $5.10 | $4.84 | 350.12 K | $636.63 M |
| 01/29/2026 | $5.21 | $5.00 (-4.03%) | $5.21 | $4.82 | 160.50 K | $653.62 M |
| 01/28/2026 | $5.23 | $5.21 (-0.38%) | $5.32 | $5.10 | 200.52 K | $681.08 M |
| 01/27/2026 | $5.12 | $5.19 (1.37%) | $5.25 | $5.09 | 196.60 K | $678.46 M |
| 01/26/2026 | $4.98 | $5.11 (2.61%) | $5.16 | $4.96 | 179.85 K | $668.00 M |
| 01/23/2026 | $4.93 | $4.93 (0%) | $5.04 | $4.91 | 149.80 K | $644.47 M |
| 01/22/2026 | $4.75 | $4.90 (3.16%) | $5.01 | $4.75 | 188.90 K | $640.55 M |
| 01/21/2026 | $4.48 | $4.71 (5.13%) | $4.74 | $4.48 | 239.30 K | $615.71 M |
| 01/20/2026 | $4.65 | $4.43 (-4.73%) | $4.68 | $4.41 | 96.59 K | $579.11 M |
| 01/16/2026 | $4.74 | $4.73 (-0.21%) | $4.76 | $4.71 | 98.32 K | $618.33 M |
| 01/15/2026 | $4.81 | $4.73 (-1.66%) | $5.11 | $4.71 | 256.21 K | $618.33 M |
| 01/14/2026 | $4.39 | $4.57 (4.1%) | $4.60 | $4.35 | 170.10 K | $597.41 M |
| 01/13/2026 | $4.59 | $4.39 (-4.36%) | $4.62 | $4.35 | 79.14 K | $573.88 M |
| 01/12/2026 | $4.78 | $4.56 (-4.6%) | $4.82 | $4.56 | 59.93 K | $596.10 M |
| 01/09/2026 | $4.70 | $4.82 (2.55%) | $4.92 | $4.63 | 164.80 K | $630.09 M |
| 01/08/2026 | $4.38 | $4.65 (6.16%) | $4.75 | $4.30 | 181.21 K | $608.48 M |
| 01/07/2026 | $4.45 | $4.36 (-2.02%) | $4.47 | $4.35 | 109.78 K | $570.53 M |
| 01/06/2026 | $4.45 | $4.46 (0.22%) | $4.55 | $4.41 | 255.90 K | $583.61 M |
| 01/05/2026 | $4.40 | $4.48 (1.82%) | $4.51 | $4.40 | 236.33 K | $586.23 M |
| 01/02/2026 | $4.14 | $4.32 (4.35%) | $4.40 | $4.14 | 162.64 K | $565.29 M |
| 12/31/2025 | $4.20 | $4.07 (-3.1%) | $4.34 | $4.00 | 431.07 K | $532.58 M |
| 12/30/2025 | $4.27 | $4.24 (-0.7%) | $4.30 | $4.20 | 105.41 K | $554.83 M |
| 12/29/2025 | $4.27 | $4.29 (0.47%) | $4.35 | $4.27 | 114.05 K | $561.37 M |
| 12/26/2025 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.33 | 96.38 K | $567.91 M |
| 12/24/2025 | $4.51 | $4.40 (-2.44%) | $4.51 | $4.40 | 68.50 K | $575.76 M |
| 12/23/2025 | $4.59 | $4.51 (-1.74%) | $4.63 | $4.51 | 121.90 K | $590.16 M |
| 12/22/2025 | $4.73 | $4.63 (-2.11%) | $4.79 | $4.61 | 178.86 K | $605.86 M |
| 12/19/2025 | $4.77 | $4.70 (-1.47%) | $4.82 | $4.68 | 91.25 K | $615.02 M |
| 12/18/2025 | $4.73 | $4.77 (0.85%) | $4.83 | $4.73 | 92.00 K | $624.18 M |
| 12/17/2025 | $4.76 | $4.72 (-0.84%) | $4.91 | $4.71 | 128.90 K | $617.64 M |
| 12/16/2025 | $4.70 | $4.80 (2.13%) | $4.88 | $4.70 | 116.34 K | $628.10 M |
| 12/15/2025 | $4.54 | $4.73 (4.19%) | $4.74 | $4.50 | 107.00 K | $618.94 M |
| 12/12/2025 | $4.50 | $4.54 (0.89%) | $4.56 | $4.49 | 109.80 K | $594.08 M |
| 12/11/2025 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.47 | 143.43 K | $590.16 M |
| 12/10/2025 | $4.55 | $4.52 (-0.66%) | $4.56 | $4.44 | 201.00 K | $591.46 M |
| 12/09/2025 | $4.61 | $4.53 (-1.74%) | $4.61 | $4.52 | 97.02 K | $592.77 M |
| 12/08/2025 | $4.61 | $4.57 (-0.87%) | $4.66 | $4.54 | 90.20 K | $598.01 M |
| 12/05/2025 | $4.84 | $4.61 (-4.75%) | $4.91 | $4.57 | 188.60 K | $603.24 M |
| 12/04/2025 | $4.82 | $4.86 (0.83%) | $4.92 | $4.79 | 142.72 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 |
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.
