MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CINT — CI&T Inc
NYSECI&T Inc
$3.21
+0.07(+2.23%)
- O
- 3.16
- H
- 3.45
- L
- 3.16
- V
- 132.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.21
Period Return-35.93%
Period High$7.09
Period Low$2.80
Avg Daily Volume162.3K
Total Trading Days365
CINT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.16 | $3.45 | $3.16 | $3.21 | +$0.07 | +2.23% | 132,830 | $3.33 | $3.16 $3.45 |
| Oct 1, 2026 | $3.01 | $3.22 | $3.01 | $3.14 | +$0.07 | +2.28% | 41,008 | $3.14 | $3.01 $3.22 |
| Sep 30, 2026 | $2.99 | $3.18 | $2.99 | $3.07 | +$0.04 | +1.32% | 34,734 | $3.08 | $2.99 $3.18 |
| Sep 29, 2026 | $2.88 | $3.05 | $2.86 | $3.03 | +$0.14 | +4.84% | 95,583 | $2.96 | $2.86 $3.05 |
| Sep 28, 2026 | $2.96 | $2.96 | $2.82 | $2.89 | $-0.08 | -2.69% | 91,174 | $2.88 | $2.82 $2.96 |
| Sep 25, 2026 | $3.05 | $3.05 | $2.97 | $2.97 | $-0.04 | -1.33% | 38,967 | $3.02 | $2.97 $3.05 |
| Sep 24, 2026 | $3.04 | $3.06 | $3.01 | $3.01 | $-0.03 | -0.99% | 16,046 | $3.03 | $3.01 $3.06 |
| Sep 23, 2026 | $3.07 | $3.09 | $3.02 | $3.04 | $-0.03 | -0.98% | 15,699 | $3.07 | $3.02 $3.09 |
| Sep 22, 2026 | $3.20 | $3.20 | $3.01 | $3.07 | $-0.10 | -3.15% | 57,970 | $3.08 | $3.01 $3.20 |
| Sep 21, 2026 | $3.02 | $3.23 | $3.00 | $3.17 | +$0.19 | +6.38% | 81,760 | $3.09 | $3.00 $3.23 |
| Sep 18, 2026 | $3.10 | $3.17 | $2.98 | $2.98 | $-0.16 | -5.10% | 64,387 | $3.04 | $2.98 $3.17 |
| Sep 17, 2026 | $3.19 | $3.19 | $3.11 | $3.14 | $-0.01 | -0.32% | 17,016 | $3.17 | $3.11 $3.19 |
| Sep 16, 2026 | $3.17 | $3.20 | $3.10 | $3.15 | +$0.00 | +0.00% | 24,729 | $3.14 | $3.10 $3.20 |
| Sep 15, 2026 | $3.21 | $3.24 | $3.14 | $3.15 | $-0.04 | -1.25% | 40,400 | $3.17 | $3.14 $3.24 |
| Sep 14, 2026 | $3.23 | $3.31 | $3.10 | $3.19 | $-0.04 | -1.24% | 33,681 | $3.24 | $3.10 $3.31 |
| Sep 11, 2026 | $3.08 | $3.28 | $3.08 | $3.23 | +$0.18 | +5.90% | 59,915 | $3.21 | $3.08 $3.28 |
| Sep 10, 2026 | $3.15 | $3.15 | $3.04 | $3.05 | $-0.09 | -2.87% | 26,457 | $3.10 | $3.04 $3.15 |
| Sep 9, 2026 | $3.22 | $3.27 | $3.06 | $3.14 | $-0.08 | -2.48% | 35,166 | $3.16 | $3.06 $3.27 |
| Sep 8, 2026 | $3.28 | $3.28 | $2.80 | $3.22 | $-0.36 | -10.06% | 406,828 | $3.05 | $2.80 $3.28 |
| Sep 4, 2026 | $3.49 | $3.65 | $3.44 | $3.58 | +$0.07 | +1.99% | 37,524 | $3.55 | $3.44 $3.65 |
| Sep 3, 2026 | $3.52 | $3.58 | $3.35 | $3.51 | +$0.01 | +0.29% | 257,555 | $3.44 | $3.35 $3.58 |
| Sep 2, 2026 | $3.38 | $3.51 | $3.34 | $3.50 | +$0.11 | +3.24% | 214,270 | $3.44 | $3.34 $3.51 |
| Sep 1, 2026 | $3.44 | $3.46 | $3.34 | $3.39 | $-0.07 | -2.02% | 71,047 | $3.38 | $3.34 $3.46 |
| Aug 31, 2026 | $3.40 | $3.55 | $3.40 | $3.46 | +$0.03 | +0.87% | 62,721 | $3.48 | $3.40 $3.55 |
| Aug 28, 2026 | $3.45 | $3.46 | $3.41 | $3.43 | $-0.02 | -0.58% | 68,472 | $3.44 | $3.41 $3.46 |
| Aug 27, 2026 | $3.38 | $3.58 | $3.35 | $3.45 | +$0.08 | +2.37% | 140,357 | $3.49 | $3.35 $3.58 |
| Aug 26, 2026 | $3.46 | $3.58 | $3.35 | $3.37 | $-0.08 | -2.32% | 115,600 | $3.42 | $3.35 $3.58 |
| Aug 25, 2026 | $3.67 | $3.70 | $3.44 | $3.45 | $-0.25 | -6.76% | 139,988 | $3.54 | $3.44 $3.70 |
| Aug 24, 2026 | $3.88 | $3.94 | $3.64 | $3.70 | $-0.19 | -4.88% | 48,491 | $3.75 | $3.64 $3.94 |
| Aug 21, 2026 | $3.66 | $3.94 | $3.66 | $3.89 | +$0.22 | +5.99% | 106,169 | $3.82 | $3.66 $3.94 |