Ci&T Inc (CINT) Historical Stock Data
4.57 ↓0.04 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINT is down -0.36% a day on average. There have been 17 days where Ci&T Inc closed green and 13 days where CINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.54 | 4.66 | 90.20K |
| 2025-12-05 | 4.84 | 4.61 | ↓$0.23 (-4.75%) | 4.57 | 4.91 | 188.56K |
| 2025-12-04 | 4.82 | 4.86 | ↑$0.04 (0.83%) | 4.79 | 4.92 | 142.72K |
| 2025-12-03 | 4.53 | 4.79 | ↑$0.26 (5.74%) | 4.53 | 4.84 | 166.49K |
| 2025-12-02 | 4.55 | 4.54 | ↓$0.01 (-0.22%) | 4.50 | 4.58 | 133.41K |
| 2025-12-01 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.51 | 4.58 | 85.89K |
| 2025-11-28 | 4.47 | 4.50 | ↑$0.03 (0.67%) | 4.46 | 4.57 | 72.39K |
| 2025-11-26 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.37 | 4.52 | 125.86K |
| 2025-11-25 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.39 | 4.60 | 129.59K |
| 2025-11-24 | 4.37 | 4.47 | ↑$0.10 (2.29%) | 4.37 | 4.50 | 127.61K |
| 2025-11-21 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.38 | 4.46 | 204.63K |
| 2025-11-20 | 4.36 | 4.35 | ↓$0.01 (-0.23%) | 4.35 | 4.46 | 94.74K |
| 2025-11-19 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.27 | 4.41 | 187.39K |
| 2025-11-18 | 4.14 | 4.27 | ↑$0.13 (3.14%) | 4.12 | 4.35 | 173.26K |
| 2025-11-17 | 4.38 | 4.21 | ↓$0.17 (-3.88%) | 4.17 | 4.56 | 199.93K |
| 2025-11-14 | 4.54 | 4.39 | ↓$0.15 (-3.30%) | 4.38 | 4.81 | 166.85K |
| 2025-11-13 | 4.77 | 4.58 | ↓$0.19 (-3.98%) | 4.48 | 4.87 | 225.08K |
| 2025-11-12 | 4.56 | 4.61 | ↑$0.05 (1.10%) | 4.45 | 4.64 | 190.17K |
| 2025-11-11 | 4.52 | 4.54 | ↑$0.02 (0.44%) | 4.52 | 4.66 | 181.14K |
| 2025-11-10 | 4.55 | 4.53 | ↓$0.02 (-0.44%) | 4.53 | 4.68 | 116.02K |
| 2025-11-07 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.38 | 4.55 | 157.42K |
| 2025-11-06 | 4.64 | 4.55 | ↓$0.09 (-1.94%) | 4.52 | 4.73 | 111.64K |
| 2025-11-05 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.57 | 4.71 | 128.79K |
| 2025-11-04 | 4.76 | 4.62 | ↓$0.14 (-2.94%) | 4.61 | 4.85 | 111.35K |
| 2025-11-03 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.81 | 4.97 | 176.91K |
| 2025-10-31 | 4.74 | 4.82 | ↑$0.08 (1.69%) | 4.74 | 4.88 | 129.08K |
| 2025-10-30 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.63 | 4.71 | 97.90K |
| 2025-10-29 | 4.77 | 4.72 | ↓$0.05 (-1.05%) | 4.69 | 4.84 | 111.20K |
| 2025-10-28 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.69 | 4.81 | 120.50K |
| 2025-10-27 | 5.03 | 4.73 | ↓$0.30 (-5.96%) | 4.69 | 5.09 | 176.09K |
Create an account or log in to view more rows.
$CINT LFFGG
$CINT trash
$CINT holding and buying these dips is so easy.
$CINT hows short doing? Keep short pls
we need your money.
$CINT Tomorrow
$CINT we had no volume for days before the last big rip
$CINT still bullish
$CINT swing puts
$CINT buying all the dips.
$CINT bull flag
breakout!