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 $183.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.67, while $1000 invested 1 year ago would be worth $722.34. This corresponds to total returns of -81.62%, -83.33%, -27.77%, respectively, with annualized returns of -28.7%, -30.1%, -27.77%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.4 | 3.33 | 3.33 | 3.44 | 3.23 | 94,099 |
| November 10, 2026 | 3.14 | 3.22 | 3.22 | 3.25 | 3.14 | 47,862 |
| November 09, 2026 | 3.18 | 3.19 | 3.19 | 3.22 | 3.04 | 29,027 |
| November 06, 2026 | 3.07 | 3.08 | 3.08 | 3.12 | 3.06 | 60,530 |
| November 05, 2026 | 3.14 | 3.13 | 3.13 | 3.16 | 3.1 | 38,625 |
| November 04, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.1 | 37,043 |
| November 03, 2026 | 3.07 | 3.1 | 3.1 | 3.12 | 3.07 | 33,136 |
| November 02, 2026 | 3.03 | 3.08 | 3.08 | 3.09 | 3.03 | 12,826 |
| October 30, 2026 | 2.98 | 3.02 | 3.02 | 3.08 | 2.98 | 47,297 |
| October 29, 2026 | 3.03 | 2.98 | 2.98 | 3.04 | 2.95 | 57,578 |
| October 28, 2026 | 3.06 | 3.08 | 3.08 | 3.1 | 3 | 39,684 |
| October 27, 2026 | 3.01 | 3.12 | 3.12 | 3.13 | 2.93 | 50,442 |
| October 26, 2026 | 3.21 | 2.96 | 2.96 | 3.21 | 2.93 | 70,113 |
| October 23, 2026 | 3.1 | 3.21 | 3.21 | 3.22 | 3.08 | 38,738 |
| October 22, 2026 | 3.14 | 3.09 | 3.09 | 3.16 | 3.05 | 39,881 |
| October 21, 2026 | 3 | 3.14 | 3.14 | 3.15 | 3 | 99,457 |
| October 20, 2026 | 3.01 | 3.04 | 3.04 | 3.09 | 2.96 | 72,960 |
| October 19, 2026 | 3.03 | 2.95 | 2.95 | 3.1 | 2.94 | 39,317 |
| October 16, 2026 | 3.03 | 3.02 | 3.02 | 3.07 | 3 | 94,047 |
| October 15, 2026 | 3.1 | 3.03 | 3.03 | 3.22 | 3.03 | 88,537 |
| October 14, 2026 | 3.1 | 3.06 | 3.06 | 3.17 | 3.05 | 44,816 |
| October 13, 2026 | 3.12 | 3.09 | 3.09 | 3.22 | 3.08 | 54,753 |
| October 12, 2026 | 3.15 | 3.11 | 3.11 | 3.28 | 3.1 | 67,577 |
| October 09, 2026 | 3.12 | 3.09 | 3.09 | 3.17 | 3.04 | 96,686 |
| October 08, 2026 | 3.12 | 3.06 | 3.06 | 3.14 | 3.03 | 74,335 |
| October 07, 2026 | 3.1 | 3.12 | 3.12 | 3.2 | 3.08 | 81,300 |
| October 06, 2026 | 3.24 | 3.16 | 3.16 | 3.34 | 3.07 | 98,032 |
| October 05, 2026 | 3.4 | 3.18 | 3.18 | 3.45 | 3.16 | 76,642 |
| 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 |
AD
