Ci&T Inc (CINT) Historical Stock Data
4.13 ↓0.14 (-3.28%)
As of March 28, 2024, 1:46pm EST.
Historical Data
In the past 30 trading days, CINT is up 0.44% a day on average. There have been 18 days where Ci&T Inc closed green and 12 days where CINT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.86 | 4.39 | ↑$0.53 (13.73%) | 3.86 | 4.53 | 93.79K |
2024-03-13 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.77 | 3.86 | 94.89K |
2024-03-12 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.70 | 3.86 | 395.83K |
2024-03-11 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.69 | 3.80 | 247.65K |
2024-03-08 | 3.90 | 3.76 | ↓$0.14 (-3.59%) | 3.60 | 4.00 | 115.65K |
2024-03-07 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.91 | 4.27 | 209.67K |
2024-03-06 | 4.85 | 4.45 | ↓$0.40 (-8.25%) | 4.28 | 4.85 | 106.29K |
2024-03-05 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.55 | 4.82 | 53.68K |
2024-03-04 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.60 | 4.91 | 147.89K |
2024-03-01 | 4.81 | 4.91 | ↑$0.10 (2.08%) | 4.77 | 4.91 | 99.46K |
2024-02-29 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.76 | 4.90 | 24.45K |
2024-02-28 | 4.59 | 4.79 | ↑$0.20 (4.36%) | 4.59 | 4.91 | 85.71K |
2024-02-27 | 4.59 | 4.65 | ↑$0.06 (1.31%) | 4.56 | 4.81 | 469.29K |
2024-02-26 | 4.68 | 4.62 | ↓$0.06 (-1.28%) | 4.52 | 4.75 | 62.04K |
2024-02-23 | 4.58 | 4.62 | ↑$0.04 (0.87%) | 4.54 | 4.68 | 13.70K |
2024-02-22 | 4.54 | 4.62 | ↑$0.08 (1.76%) | 4.54 | 4.74 | 61.58K |
2024-02-21 | 4.47 | 4.56 | ↑$0.09 (2.01%) | 4.42 | 4.63 | 260.49K |
2024-02-20 | 4.45 | 4.46 | ↑$0.01 (0.22%) | 4.40 | 4.58 | 385.81K |
2024-02-16 | 4.36 | 4.47 | ↑$0.11 (2.52%) | 4.35 | 4.66 | 345.44K |
2024-02-15 | 4.24 | 4.36 | ↑$0.12 (2.83%) | 4.21 | 4.51 | 439.15K |
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?