CI&T Inc (CINT) NYSE
4.12
+0.48(+13.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.12
+0.48(+13.19%)
Currency In USD
If you invested $1000 in CI&T Inc (CINT) since IPO date, it would be worth $227.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $824, while $1000 invested 1 year ago would be worth $703.07. This corresponds to total returns of -77.26%, -17.6%, -29.69%, respectively, with annualized returns of -27.73%, -6.24%, -29.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.65 | 4.12 | 4.12 | 4.19 | 3.65 | 894,943 |
| May 29, 2026 | 3.5 | 3.64 | 3.64 | 3.7 | 3.42 | 176,801 |
| May 28, 2026 | 3.34 | 3.5 | 3.5 | 3.57 | 3.31 | 206,561 |
| May 27, 2026 | 3.19 | 3.3 | 3.3 | 3.45 | 3.16 | 212,255 |
| May 26, 2026 | 3.38 | 3.23 | 3.23 | 3.49 | 3.19 | 327,059 |
| May 22, 2026 | 3.51 | 3.33 | 3.33 | 3.57 | 3.33 | 114,759 |
| May 21, 2026 | 3.65 | 3.51 | 3.51 | 3.68 | 3.51 | 75,105 |
| May 20, 2026 | 3.68 | 3.66 | 3.66 | 3.72 | 3.55 | 65,201 |
| May 19, 2026 | 3.72 | 3.65 | 3.65 | 3.91 | 3.62 | 83,049 |
| May 18, 2026 | 3.78 | 3.71 | 3.71 | 3.78 | 3.67 | 60,165 |
| May 15, 2026 | 3.65 | 3.72 | 3.72 | 3.76 | 3.61 | 78,649 |
| May 14, 2026 | 3.72 | 3.65 | 3.65 | 3.77 | 3.53 | 142,803 |
| May 13, 2026 | 3.82 | 3.6 | 3.6 | 3.86 | 3.6 | 126,260 |
| May 12, 2026 | 3.92 | 3.82 | 3.82 | 3.96 | 3.82 | 69,395 |
| May 11, 2026 | 3.85 | 3.99 | 3.99 | 4.05 | 3.82 | 115,867 |
| May 08, 2026 | 4 | 3.89 | 3.89 | 4.04 | 3.85 | 253,959 |
| May 07, 2026 | 4.07 | 3.99 | 3.99 | 4.13 | 3.95 | 110,058 |
| May 06, 2026 | 3.92 | 4.09 | 4.09 | 4.13 | 3.81 | 114,929 |
| May 05, 2026 | 4.04 | 3.88 | 3.88 | 4.13 | 3.82 | 150,906 |
| May 04, 2026 | 4.25 | 4 | 4 | 4.27 | 3.98 | 89,778 |
| May 01, 2026 | 4.07 | 4.25 | 4.25 | 4.3 | 4.07 | 47,216 |
| April 30, 2026 | 4.02 | 4.03 | 4.03 | 4.08 | 3.98 | 61,918 |
| April 29, 2026 | 4.17 | 4.05 | 4.05 | 4.24 | 4 | 145,501 |
| April 28, 2026 | 4.38 | 4.13 | 4.13 | 4.4 | 4.12 | 112,777 |
| April 27, 2026 | 4.29 | 4.39 | 4.39 | 4.4 | 4.24 | 96,879 |
| April 24, 2026 | 4.2 | 4.23 | 4.23 | 4.32 | 4.03 | 122,302 |
| April 23, 2026 | 4.56 | 4.17 | 4.17 | 4.65 | 4.11 | 146,172 |
| April 22, 2026 | 4.75 | 4.56 | 4.56 | 4.89 | 4.51 | 98,831 |
| April 21, 2026 | 4.69 | 4.72 | 4.72 | 4.92 | 4.68 | 104,782 |
| April 20, 2026 | 4.7 | 4.7 | 4.7 | 4.77 | 4.65 | 51,249 |
| April 17, 2026 | 4.74 | 4.74 | 4.74 | 4.76 | 4.62 | 44,962 |
| April 16, 2026 | 4.72 | 4.69 | 4.69 | 4.8 | 4.63 | 67,930 |
| April 15, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.58 | 102,494 |
| April 14, 2026 | 4.68 | 4.7 | 4.7 | 4.82 | 4.66 | 58,386 |
| April 13, 2026 | 4.65 | 4.63 | 4.63 | 4.72 | 4.55 | 109,613 |
| April 10, 2026 | 4.72 | 4.62 | 4.62 | 4.79 | 4.51 | 84,991 |
| April 09, 2026 | 4.84 | 4.65 | 4.65 | 4.85 | 4.65 | 44,764 |
| April 08, 2026 | 4.72 | 4.75 | 4.75 | 4.82 | 4.69 | 47,890 |
| April 07, 2026 | 4.75 | 4.59 | 4.59 | 4.89 | 4.5 | 117,737 |
| April 06, 2026 | 4.98 | 4.77 | 4.77 | 5.16 | 4.55 | 229,576 |
| April 02, 2026 | 4.88 | 5.02 | 5.02 | 5.05 | 4.86 | 40,451 |
| April 01, 2026 | 5.08 | 5.02 | 5.02 | 5.1 | 4.99 | 55,013 |
| March 31, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 4.95 | 27,592 |
| March 30, 2026 | 4.85 | 4.99 | 4.99 | 5.1 | 4.85 | 72,381 |
| March 27, 2026 | 4.83 | 4.82 | 4.82 | 4.92 | 4.82 | 39,215 |
| March 26, 2026 | 4.79 | 4.83 | 4.83 | 5 | 4.63 | 101,129 |
| March 25, 2026 | 4.94 | 4.84 | 4.84 | 4.97 | 4.82 | 25,212 |
| March 24, 2026 | 5.06 | 4.9 | 4.9 | 5.08 | 4.89 | 24,617 |
| March 23, 2026 | 4.98 | 5.14 | 5.14 | 5.2 | 4.98 | 64,888 |
| March 20, 2026 | 5.01 | 5.02 | 5.02 | 5.09 | 4.96 | 60,826 |
| March 19, 2026 | 5 | 5.07 | 5.07 | 5.22 | 5 | 71,071 |
| March 18, 2026 | 5.57 | 5.06 | 5.06 | 5.57 | 5.05 | 182,293 |
| March 17, 2026 | 5.61 | 5.54 | 5.54 | 5.71 | 5.39 | 135,949 |
| March 16, 2026 | 5.46 | 5.52 | 5.52 | 5.8 | 5.46 | 205,081 |
| March 13, 2026 | 5.43 | 5.46 | 5.46 | 5.56 | 5.37 | 194,259 |
| March 12, 2026 | 5.36 | 5.5 | 5.5 | 5.77 | 5.36 | 222,773 |
| March 11, 2026 | 5.33 | 5.36 | 5.36 | 5.59 | 5.33 | 184,516 |
| March 10, 2026 | 5.05 | 5.26 | 5.26 | 5.3 | 4.96 | 86,077 |
| March 09, 2026 | 5.03 | 5 | 5 | 5.09 | 4.97 | 56,231 |
| March 06, 2026 | 5.07 | 5.07 | 5.07 | 5.19 | 4.96 | 34,516 |