Ci&T Inc (CINT) Historical Stock Data
6.19 ↑0.18 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CINT is down -0.57% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.09 | 6.19 | ↑$0.10 (1.64%) | 6.00 | 6.31 | 61.61K |
| 2024-12-19 | 5.89 | 6.01 | ↑$0.12 (2.04%) | 5.80 | 6.08 | 174.44K |
| 2024-12-18 | 6.17 | 5.89 | ↓$0.28 (-4.54%) | 5.74 | 6.17 | 86.42K |
| 2024-12-17 | 6.33 | 6.16 | ↓$0.17 (-2.69%) | 6.02 | 6.38 | 51.85K |
| 2024-12-16 | 6.46 | 6.29 | ↓$0.17 (-2.63%) | 6.19 | 6.46 | 29.34K |
| 2024-12-13 | 6.32 | 6.46 | ↑$0.14 (2.22%) | 6.32 | 6.47 | 24.32K |
| 2024-12-12 | 6.50 | 6.28 | ↓$0.22 (-3.38%) | 6.21 | 6.53 | 21.55K |
| 2024-12-11 | 6.72 | 6.54 | ↓$0.18 (-2.68%) | 6.49 | 6.75 | 33.71K |
| 2024-12-10 | 6.85 | 6.72 | ↓$0.13 (-1.90%) | 6.72 | 6.93 | 69.09K |
| 2024-12-09 | 6.88 | 6.85 | ↓$0.03 (-0.44%) | 6.84 | 7.04 | 42.68K |
| 2024-12-06 | 7.15 | 6.94 | ↓$0.21 (-2.94%) | 6.90 | 7.20 | 57.80K |
| 2024-12-05 | 6.72 | 7.02 | ↑$0.30 (4.46%) | 6.72 | 7.04 | 54.83K |
| 2024-12-04 | 6.79 | 6.69 | ↓$0.10 (-1.47%) | 6.63 | 6.79 | 53.96K |
| 2024-12-03 | 6.65 | 6.68 | ↑$0.04 (0.53%) | 6.59 | 6.78 | 77.88K |
| 2024-12-02 | 6.69 | 6.66 | ↓$0.03 (-0.45%) | 6.61 | 6.92 | 77.11K |
| 2024-11-29 | 6.93 | 6.77 | ↓$0.16 (-2.31%) | 6.76 | 6.99 | 57.40K |
| 2024-11-27 | 6.80 | 6.83 | ↑$0.03 (0.44%) | 6.79 | 6.93 | 172.75K |
| 2024-11-26 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.66 | 6.90 | 114.04K |
| 2024-11-25 | 6.74 | 6.80 | ↑$0.06 (0.89%) | 6.74 | 6.92 | 43.14K |
| 2024-11-22 | 6.83 | 6.73 | ↓$0.10 (-1.46%) | 6.70 | 6.89 | 137.23K |
| 2024-11-21 | 6.98 | 6.83 | ↓$0.15 (-2.15%) | 6.73 | 7.01 | 97.66K |
| 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 |
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!!!