CI&T Inc (CINT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CINT Historical Return
If you invested $1000 in CI&T Inc (CINT) since IPO date, it would be worth $204.19 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $557.23, while $1000 invested 1 year ago would be worth $642.36. This corresponds to total returns of -79.58%, -44.28%, -35.76%, respectively, with annualized returns of -29.12%, -17.7%, -35.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CINT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.9 | 3.7 | 3.7 | 3.95 | 3.67 | 338,787 |
| June 17, 2026 | 4.04 | 3.93 | 3.93 | 4.07 | 3.9 | 394,353 |
| June 16, 2026 | 4 | 4.06 | 4.06 | 4.09 | 3.98 | 77,227 |
| June 15, 2026 | 4.04 | 3.96 | 3.96 | 4.13 | 3.88 | 306,155 |
| June 12, 2026 | 4.05 | 4.04 | 4.04 | 4.08 | 3.97 | 114,789 |
| June 11, 2026 | 3.95 | 4.08 | 4.08 | 4.13 | 3.95 | 64,486 |
| June 10, 2026 | 3.93 | 3.97 | 3.97 | 4.01 | 3.92 | 114,655 |
| June 09, 2026 | 4.03 | 3.95 | 3.95 | 4.12 | 3.91 | 402,992 |
| June 08, 2026 | 4.02 | 4 | 4 | 4.09 | 3.9 | 120,684 |
| June 05, 2026 | 4.08 | 3.96 | 3.96 | 4.08 | 3.88 | 0 |
| June 04, 2026 | 3.86 | 4.13 | 4.13 | 4.13 | 3.86 | 140,931 |
| June 03, 2026 | 3.88 | 3.89 | 3.89 | 3.98 | 3.8 | 373,230 |
| June 02, 2026 | 4.13 | 3.83 | 3.83 | 4.32 | 3.82 | 326,512 |
| 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 |
AD
