If you invested $1000 in CI&T Inc (CINT) since IPO date, it would be worth $178.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $538.33, while $1000 invested 1 year ago would be worth $624.76. This corresponds to total returns of -82.17%, -46.17%, -37.52%, respectively, with annualized returns of -29.97%, -18.64%, -37.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.49 | 3.33 | 3.33 | 3.49 | 3.26 | 264,989 |
| July 06, 2026 | 3.57 | 3.39 | 3.39 | 3.61 | 3.35 | 143,275 |
| July 02, 2026 | 3.8 | 3.51 | 3.51 | 3.86 | 3.5 | 546,791 |
| July 01, 2026 | 3.39 | 3.9 | 3.9 | 3.9 | 3.33 | 372,288 |
| June 30, 2026 | 3.26 | 3.34 | 3.34 | 3.4 | 3.21 | 654,708 |
| June 29, 2026 | 3.42 | 3.33 | 3.33 | 3.54 | 3.29 | 136,270 |
| June 26, 2026 | 3.38 | 3.35 | 3.35 | 3.46 | 3.33 | 126,869 |
| June 25, 2026 | 3.4 | 3.37 | 3.37 | 3.45 | 3.32 | 106,248 |
| June 24, 2026 | 3.49 | 3.44 | 3.44 | 3.55 | 3.41 | 64,473 |
| June 23, 2026 | 3.51 | 3.5 | 3.5 | 3.62 | 3.42 | 109,469 |
| June 22, 2026 | 3.67 | 3.47 | 3.47 | 3.74 | 3.45 | 94,827 |
| 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 |