CI&T Inc (CINT) NYSE

3.82

-0.17(-4.26%)

Updated at May 12 04:00PM

Currency In USD

CINT Historical Return

If you invested $1000 in CI&T Inc (CINT) since IPO date, it would be worth $210.82 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,091.43, while $1000 invested 1 year ago would be worth $615.14. This corresponds to total returns of -78.92%, 9.14%, -38.49%, respectively, with annualized returns of -29.21%, 2.96%, -38.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CINT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2026	5.1	5.16	5.16	5.23	5.05	62,900
March 04, 2026	5.09	5.09	5.09	5.11	5.01	81,688
March 03, 2026	4.93	5.06	5.06	5.08	4.93	23,047
March 02, 2026	4.87	4.96	4.96	5.05	4.85	121,100
February 27, 2026	4.95	4.96	4.96	5.03	4.85	66,800
February 26, 2026	4.88	4.98	4.98	5.06	4.85	79,300
February 25, 2026	4.77	4.87	4.87	4.87	4.77	57,400
February 24, 2026	4.6	4.77	4.77	4.8	4.58	108,700
February 23, 2026	4.94	4.66	4.66	4.94	4.64	131,900
February 20, 2026	4.82	4.9	4.9	4.98	4.82	128,242
February 19, 2026	4.75	4.81	4.81	4.83	4.75	107,802
February 18, 2026	4.75	4.87	4.87	4.97	4.75	85,100
February 17, 2026	4.96	4.75	4.75	5	4.74	63,279