Ci&T Inc (CINT) Historical Stock Data
6.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINT is down -0.35% a day on average. There have been 15 days where Ci&T Inc closed green and 15 days where CINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.60 | 6.94 | ↑$0.34 (5.15%) | 6.60 | 6.95 | 35.38K |
| 2024-11-19 | 6.43 | 6.66 | ↑$0.23 (3.58%) | 6.38 | 6.73 | 58.11K |
| 2024-11-18 | 6.26 | 6.44 | ↑$0.18 (2.88%) | 6.17 | 6.47 | 96.69K |
| 2024-11-15 | 7.00 | 6.17 | ↓$0.83 (-11.86%) | 6.07 | 7.03 | 90.83K |
| 2024-11-14 | 7.01 | 6.96 | ↓$0.05 (-0.71%) | 6.51 | 7.50 | 97.44K |
| 2024-11-13 | 7.21 | 6.90 | ↓$0.31 (-4.30%) | 6.86 | 7.25 | 65.10K |
| 2024-11-12 | 6.96 | 7.14 | ↑$0.18 (2.59%) | 6.96 | 7.28 | 40.20K |
| 2024-11-11 | 6.88 | 6.94 | ↑$0.06 (0.87%) | 6.85 | 7.04 | 42.62K |
| 2024-11-08 | 6.92 | 6.90 | ↓$0.02 (-0.29%) | 6.81 | 7.09 | 46.15K |
| 2024-11-07 | 6.97 | 6.90 | ↓$0.07 (-1.00%) | 6.85 | 7.14 | 59.51K |
| 2024-11-06 | 6.74 | 6.91 | ↑$0.17 (2.52%) | 6.71 | 6.91 | 29.47K |
| 2024-11-05 | 6.51 | 6.73 | ↑$0.22 (3.38%) | 6.51 | 6.85 | 37.08K |
| 2024-11-04 | 6.69 | 6.55 | ↓$0.14 (-2.09%) | 6.42 | 6.84 | 91.94K |
| 2024-11-01 | 6.63 | 6.65 | ↑$0.02 (0.30%) | 6.58 | 6.73 | 32.93K |
| 2024-10-31 | 6.79 | 6.58 | ↓$0.21 (-3.09%) | 6.58 | 6.84 | 33.62K |
| 2024-10-30 | 6.48 | 6.80 | ↑$0.32 (4.94%) | 6.48 | 6.86 | 55.90K |
| 2024-10-29 | 6.89 | 6.58 | ↓$0.31 (-4.50%) | 6.50 | 6.99 | 95.61K |
| 2024-10-28 | 6.97 | 6.90 | ↓$0.06 (-0.93%) | 6.84 | 6.97 | 53.47K |
| 2024-10-25 | 6.86 | 6.93 | ↑$0.07 (1.09%) | 6.85 | 7.00 | 38.74K |
| 2024-10-24 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.90 | 7.04 | 50.81K |
| 2024-10-23 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.91 | 7.04 | 29.62K |
| 2024-10-22 | 6.98 | 6.96 | ↓$0.02 (-0.33%) | 6.96 | 7.07 | 24.54K |
| 2024-10-21 | 7.28 | 6.94 | ↓$0.34 (-4.67%) | 6.93 | 7.32 | 57.19K |
| 2024-10-18 | 7.55 | 7.24 | ↓$0.31 (-4.11%) | 7.21 | 7.57 | 19.73K |
| 2024-10-17 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.39 | 7.60 | 44.02K |
| 2024-10-16 | 7.25 | 7.42 | ↑$0.17 (2.34%) | 7.24 | 7.56 | 21.64K |
| 2024-10-15 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.00 | 7.35 | 140.95K |
| 2024-10-14 | 7.10 | 7.24 | ↑$0.14 (1.97%) | 6.99 | 7.40 | 73.61K |
| 2024-10-11 | 7.38 | 7.02 | ↓$0.36 (-4.88%) | 6.88 | 7.40 | 82.99K |
| 2024-10-10 | 7.19 | 7.31 | ↑$0.12 (1.62%) | 7.19 | 7.43 | 37.41K |
Create an account or log in to view more rows.
$CINT looking good today??
$CINT I bought the dip
$CINT another bear trap
$CINT time to run
$CINT Any red I see I shall buy
$CINT market starting to dump
$CINT Starting a small position
$CINT Fake dip news.
$CINT taking off soon
$CINT Tendie tickets on discount today!!!