Ci&T Inc (CINT) Historical Stock Data
6.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINT is down -0.36% a day on average. There have been 13 days where Ci&T Inc closed green and 17 days where CINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 6.08 | 6.25 | 102.95K |
| 2025-03-27 | 6.15 | 6.17 | ↑$0.02 (0.33%) | 6.10 | 6.25 | 69.09K |
| 2025-03-26 | 6.33 | 6.19 | ↓$0.14 (-2.21%) | 6.19 | 6.43 | 115.45K |
| 2025-03-25 | 6.18 | 6.33 | ↑$0.15 (2.43%) | 6.18 | 6.40 | 165.88K |
| 2025-03-24 | 6.22 | 6.17 | ↓$0.05 (-0.80%) | 6.07 | 6.38 | 74.31K |
| 2025-03-21 | 6.13 | 6.19 | ↑$0.06 (0.98%) | 6.13 | 6.29 | 41.70K |
| 2025-03-20 | 6.39 | 6.23 | ↓$0.16 (-2.50%) | 6.20 | 6.40 | 64.94K |
| 2025-03-19 | 6.32 | 6.40 | ↑$0.08 (1.27%) | 6.32 | 6.44 | 64.82K |
| 2025-03-18 | 6.44 | 6.36 | ↓$0.08 (-1.24%) | 6.29 | 6.54 | 110.25K |
| 2025-03-17 | 6.44 | 6.45 | ↑$0.01 (0.16%) | 6.35 | 6.65 | 158.43K |
| 2025-03-14 | 6.37 | 6.44 | ↑$0.07 (1.10%) | 6.37 | 6.52 | 116.64K |
| 2025-03-13 | 6.36 | 6.25 | ↓$0.11 (-1.73%) | 6.00 | 6.50 | 352.94K |
| 2025-03-12 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.49 | 6.69 | 94.09K |
| 2025-03-11 | 6.69 | 6.50 | ↓$0.19 (-2.84%) | 6.35 | 6.77 | 90.15K |
| 2025-03-10 | 6.96 | 6.77 | ↓$0.19 (-2.73%) | 6.77 | 7.08 | 122.90K |
| 2025-03-07 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.89 | 7.10 | 79.44K |
| 2025-03-06 | 7.03 | 6.96 | ↓$0.07 (-1.00%) | 6.86 | 7.12 | 55.36K |
| 2025-03-05 | 7.02 | 7.01 | ↓$0.01 (-0.14%) | 6.87 | 7.12 | 35.60K |
| 2025-03-04 | 7.01 | 7.03 | ↑$0.02 (0.29%) | 6.83 | 7.08 | 77.38K |
| 2025-03-03 | 7.20 | 7.10 | ↓$0.10 (-1.39%) | 7.02 | 7.28 | 123.90K |
| 2025-02-28 | 6.99 | 7.16 | ↑$0.17 (2.43%) | 6.99 | 7.20 | 280.17K |
| 2025-02-27 | 7.36 | 7.05 | ↓$0.31 (-4.21%) | 7.04 | 7.37 | 174.28K |
| 2025-02-26 | 7.31 | 7.39 | ↑$0.08 (1.09%) | 7.30 | 7.44 | 65.95K |
| 2025-02-25 | 7.45 | 7.33 | ↓$0.12 (-1.61%) | 7.24 | 7.49 | 103.07K |
| 2025-02-24 | 7.47 | 7.42 | ↓$0.05 (-0.67%) | 7.32 | 7.50 | 171.83K |
| 2025-02-21 | 7.45 | 7.37 | ↓$0.08 (-1.07%) | 7.25 | 7.49 | 167.20K |
| 2025-02-20 | 7.19 | 7.38 | ↑$0.19 (2.64%) | 7.19 | 7.47 | 133.16K |
| 2025-02-19 | 6.99 | 7.21 | ↑$0.22 (3.15%) | 6.97 | 7.21 | 119.09K |
| 2025-02-18 | 7.18 | 7.09 | ↓$0.09 (-1.25%) | 7.04 | 7.26 | 112.60K |
| 2025-02-14 | 7.37 | 7.24 | ↓$0.13 (-1.76%) | 7.22 | 7.44 | 139.96K |
Create an account or log in to view more rows.
$CINT buying all the dips.
$CINT bull flag
breakout!
$CINT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$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