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 $177.15 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $509.52, while $1000 invested 1 year ago would be worth $661.86. This corresponds to total returns of -82.28%, -49.05%, -33.81%, respectively, with annualized returns of -29.76%, -20.11%, -33.81%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.16 | 3.21 | 3.21 | 3.45 | 3.16 | 132,851 |
| October 01, 2026 | 3.01 | 3.14 | 3.14 | 3.22 | 3.01 | 40,954 |
| September 30, 2026 | 2.99 | 3.07 | 3.07 | 3.18 | 2.99 | 34,733 |
| September 29, 2026 | 2.88 | 3.03 | 3.03 | 3.05 | 2.86 | 95,583 |
| September 28, 2026 | 2.96 | 2.89 | 2.89 | 2.96 | 2.82 | 91,168 |
| September 25, 2026 | 3.05 | 2.97 | 2.97 | 3.05 | 2.97 | 38,965 |
| September 24, 2026 | 3.04 | 3.01 | 3.01 | 3.06 | 3.01 | 16,044 |
| September 23, 2026 | 3.07 | 3.04 | 3.04 | 3.09 | 3.02 | 15,698 |
| September 22, 2026 | 3.2 | 3.07 | 3.07 | 3.2 | 3.01 | 57,680 |
| September 21, 2026 | 3.04 | 3.17 | 3.17 | 3.17 | 3.01 | 81,729 |
| September 18, 2026 | 3.1 | 2.98 | 2.98 | 3.17 | 2.98 | 64,384 |
| September 17, 2026 | 3.19 | 3.14 | 3.14 | 3.19 | 3.11 | 17,015 |
| September 16, 2026 | 3.17 | 3.15 | 3.15 | 3.2 | 3.1 | 24,727 |
| September 15, 2026 | 3.21 | 3.15 | 3.15 | 3.24 | 3.14 | 40,401 |
| September 11, 2026 | 3.19 | 3.23 | 3.23 | 3.28 | 3.08 | 59,915 |
| September 10, 2026 | 3.15 | 3.05 | 3.05 | 3.15 | 3.04 | 26,426 |
| September 09, 2026 | 3.22 | 3.14 | 3.14 | 3.27 | 3.06 | 35,145 |
| September 08, 2026 | 3.28 | 3.22 | 3.22 | 3.28 | 2.8 | 406,827 |
| September 04, 2026 | 3.49 | 3.58 | 3.58 | 3.65 | 3.44 | 37,477 |
| September 03, 2026 | 3.52 | 3.51 | 3.51 | 3.58 | 3.35 | 257,554 |
| September 02, 2026 | 3.38 | 3.5 | 3.5 | 3.51 | 3.34 | 214,271 |
| September 01, 2026 | 3.44 | 3.39 | 3.39 | 3.46 | 3.34 | 71,047 |
| August 31, 2026 | 3.4 | 3.46 | 3.46 | 3.55 | 3.4 | 62,720 |
| August 28, 2026 | 3.45 | 3.43 | 3.43 | 3.46 | 3.41 | 68,454 |
| August 27, 2026 | 3.38 | 3.45 | 3.45 | 3.58 | 3.35 | 140,356 |
| August 26, 2026 | 3.46 | 3.37 | 3.37 | 3.58 | 3.35 | 115,392 |
| August 25, 2026 | 3.67 | 3.45 | 3.45 | 3.7 | 3.44 | 139,944 |
| August 24, 2026 | 3.88 | 3.7 | 3.7 | 3.94 | 3.64 | 48,490 |
| August 21, 2026 | 3.66 | 3.89 | 3.89 | 3.94 | 3.66 | 106,167 |
| August 20, 2026 | 3.71 | 3.67 | 3.67 | 3.74 | 3.59 | 78,412 |
| August 19, 2026 | 3.62 | 3.68 | 3.68 | 3.74 | 3.62 | 46,287 |
| August 18, 2026 | 3.53 | 3.59 | 3.59 | 3.73 | 3.53 | 53,706 |
| August 17, 2026 | 3.64 | 3.54 | 3.54 | 3.74 | 3.52 | 87,290 |
| August 14, 2026 | 3.67 | 3.65 | 3.65 | 3.71 | 3.61 | 74,058 |
| August 13, 2026 | 3.54 | 3.69 | 3.69 | 3.72 | 3.5 | 84,055 |
| August 12, 2026 | 3.41 | 3.62 | 3.62 | 3.62 | 3.25 | 0 |
| August 11, 2026 | 3.66 | 3.64 | 3.64 | 3.72 | 3.53 | 0 |
| August 10, 2026 | 3.56 | 3.63 | 3.63 | 3.69 | 3.56 | 58,671 |
| August 07, 2026 | 3.5 | 3.56 | 3.56 | 3.6 | 3.5 | 50,291 |
| August 06, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.47 | 39,697 |
| August 05, 2026 | 3.46 | 3.56 | 3.56 | 3.59 | 3.46 | 51,117 |
| August 04, 2026 | 3.45 | 3.48 | 3.48 | 3.53 | 3.44 | 60,756 |
| August 03, 2026 | 3.33 | 3.44 | 3.44 | 3.5 | 3.33 | 130,629 |
| July 31, 2026 | 3.32 | 3.35 | 3.35 | 3.44 | 3.2 | 116,163 |
| July 30, 2026 | 3.28 | 3.22 | 3.22 | 3.33 | 3.13 | 106,204 |
| July 29, 2026 | 3.23 | 3.29 | 3.29 | 3.37 | 3.23 | 52,130 |
| July 28, 2026 | 3.23 | 3.28 | 3.28 | 3.32 | 3.23 | 50,326 |
| July 27, 2026 | 3.13 | 3.18 | 3.18 | 3.21 | 3.13 | 40,695 |
| July 23, 2026 | 3.09 | 3.04 | 3.04 | 3.19 | 3.03 | 66,857 |
| July 22, 2026 | 3.19 | 3.14 | 3.14 | 3.25 | 3.1 | 59,947 |
| July 21, 2026 | 3.2 | 3.21 | 3.21 | 3.29 | 3.12 | 132,679 |
| July 20, 2026 | 3.16 | 3.25 | 3.25 | 3.28 | 3.12 | 112,177 |
| July 17, 2026 | 3.24 | 3.23 | 3.23 | 3.31 | 3.21 | 77,778 |
| July 16, 2026 | 3.42 | 3.3 | 3.3 | 3.43 | 3.3 | 68,373 |
| July 15, 2026 | 3.4 | 3.42 | 3.42 | 3.59 | 3.3 | 189,373 |
| July 14, 2026 | 3.31 | 3.37 | 3.37 | 3.47 | 3.25 | 145,029 |
| July 13, 2026 | 3.33 | 3.31 | 3.31 | 3.45 | 3.28 | 102,742 |
| July 10, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.24 | 149,415 |
| July 09, 2026 | 3.25 | 3.33 | 3.33 | 3.41 | 3.25 | 156,863 |
| July 08, 2026 | 3.36 | 3.31 | 3.31 | 3.36 | 3.21 | 165,567 |
AD
