Ci&T Inc (CINT) Historical Stock Data
3.90 ↑0.02 (0.52%)
As of April 26, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, CINT is down -0.37% a day on average. There have been 15 days where Ci&T Inc closed green and 15 days where CINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.81 | 3.95 | 68.76K |
| 2024-04-25 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.83 | 3.96 | 82.10K |
| 2024-04-24 | 3.94 | 3.91 | ↓$0.03 (-0.76%) | 3.91 | 3.97 | 11.76K |
| 2024-04-23 | 4.01 | 3.91 | ↓$0.10 (-2.49%) | 3.84 | 4.01 | 166.71K |
| 2024-04-22 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 4.01 | 4.15 | 174.75K |
| 2024-04-19 | 4.08 | 4.04 | ↓$0.04 (-0.98%) | 4.00 | 4.19 | 120.45K |
| 2024-04-18 | 4.02 | 4.14 | ↑$0.12 (2.99%) | 4.02 | 4.23 | 17.77K |
| 2024-04-17 | 4.11 | 4.05 | ↓$0.06 (-1.46%) | 4.00 | 4.31 | 225.95K |
| 2024-04-16 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 4.00 | 4.08 | 41.62K |
| 2024-04-15 | 4.67 | 4.05 | ↓$0.62 (-13.28%) | 4.00 | 4.70 | 135.73K |
| 2024-04-12 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.59 | 4.74 | 68.39K |
| 2024-04-11 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.67 | 4.82 | 25.28K |
| 2024-04-10 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.56 | 4.72 | 71.91K |
| 2024-04-09 | 4.60 | 4.60 | ↑$0.00 (0.00%) | 4.54 | 4.88 | 0.94M |
| 2024-04-08 | 4.51 | 4.54 | ↑$0.03 (0.67%) | 4.45 | 4.60 | 20.12K |
| 2024-04-05 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.45 | 4.56 | 97.75K |
| 2024-04-04 | 4.42 | 4.50 | ↑$0.08 (1.81%) | 4.40 | 4.55 | 51.76K |
| 2024-04-03 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.34 | 4.62 | 130.76K |
| 2024-04-02 | 4.33 | 4.55 | ↑$0.22 (5.08%) | 4.33 | 4.71 | 60.29K |
| 2024-04-01 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.20 | 4.40 | 46.23K |
| 2024-03-28 | 4.32 | 4.13 | ↓$0.19 (-4.40%) | 4.01 | 4.35 | 90.95K |
| 2024-03-27 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 4.25 | 4.35 | 42.85K |
| 2024-03-26 | 4.14 | 4.30 | ↑$0.16 (3.86%) | 4.11 | 4.46 | 119.74K |
| 2024-03-25 | 4.23 | 4.14 | ↓$0.09 (-2.01%) | 4.12 | 4.23 | 32.51K |
| 2024-03-22 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.23 | 4.32 | 12.48K |
| 2024-03-21 | 4.28 | 4.33 | ↑$0.05 (1.17%) | 4.19 | 4.35 | 39.01K |
| 2024-03-20 | 4.25 | 4.30 | ↑$0.05 (1.18%) | 4.04 | 4.36 | 68.60K |
| 2024-03-19 | 4.29 | 4.21 | ↓$0.08 (-1.86%) | 4.13 | 4.29 | 10.23K |
| 2024-03-18 | 4.29 | 4.35 | ↑$0.06 (1.40%) | 4.02 | 4.47 | 53.38K |
| 2024-03-15 | 4.33 | 4.20 | ↓$0.13 (-3.00%) | 4.20 | 4.50 | 45.85K |
Create an account or log in to view more rows.
$CINT Fake dip news.
$CINT taking off soon
$CINT Tendie tickets on discount today!!!
$CINT we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$CINT i need more
$CINT free to hold
$CINT so tired of this pos let's fly already
$CINT come to papa
$CINT we just getting started
$CINT Bull flag forming?