CI&T Stock Price History
NYSE: CINTTechnologyEDP ServicesUSD
3.09+0.03 (+0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CINT price history at a glance
The price history for CI&T (CINT) on this page begins on November 8, 2021, when the stock closed at $19.98; it most recently closed at $3.09 on October 5, 2026. The highest price in this record is $22.50, reached on November 8, 2021; the latest close is 86.3% below that peak. Across the 4 complete calendar years in the table, CINT finished higher in 1 and lower in 3. Its best year was 2024 (+20.2%) and its worst was 2022 (-45.3%).
Over roughly 5 years the share price changed -84.5%, a -31.6% compound annual price return (excluding dividends). In the last 12 months alone, CINT has lost 30.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.50
- Date of high
- Nov 8, 2021
- Low since 2021
- $2.80
- Date of low
- Sep 7, 2026
- 52-week high
- $5.80
- 52-week low
- $2.80
- IPO year
- 2021
- Last close
- $3.09
CINT returns
1 week
-3.74%
1 month
-1.59%
3 months
-6.08%
6 months
-33.12%
Year to date
-24.08%
1 year
-30.41%
3 years
-44.96%
CINT price return, excluding dividends.
CINT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.09 | -28.47% |
| 2025 | 4.32 | -31.65% |
| 2024 | 6.32 | +20.15% |
| 2023 | 5.26 | -19.08% |
| 2022 | 6.50 | -45.33% |
| 2021* | 11.89 | -40.49% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CINT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.12 | 3.17 | 3.04 | 3.09 | +0.98% | |
| 3.12 | 3.14 | 3.03 | 3.06 | -1.92% | |
| 3.20 | 3.15 | 3.08 | 3.12 | -1.27% | |
| 3.24 | 3.34 | 3.07 | 3.16 | -0.63% | |
| 3.40 | 3.45 | 3.16 | 3.18 | -0.93% | |
| 3.16 | 3.45 | 3.16 | 3.21 | +2.23% | |
| 3.01 | 3.22 | 3.01 | 3.14 | +2.28% | |
| 2.99 | 3.18 | 2.99 | 3.07 | +1.32% | |
| 2.88 | 3.05 | 2.86 | 3.03 | +4.84% | |
| 2.96 | 2.96 | 2.82 | 2.89 | -2.69% | |
| 3.05 | 3.05 | 2.97 | 2.97 | -1.33% | |
| 3.04 | 3.06 | 3.01 | 3.01 | -0.99% | |
| 3.07 | 3.09 | 3.02 | 3.04 | -0.98% | |
| 3.20 | 3.20 | 3.01 | 3.07 | -3.15% | |
| 3.02 | 3.23 | 3.00 | 3.17 | +6.38% | |
| 3.10 | 3.17 | 2.98 | 2.98 | -5.10% | |
| 3.19 | 3.19 | 3.11 | 3.14 | -0.32% | |
| 3.17 | 3.20 | 3.10 | 3.15 | 0.00% | |
| 3.21 | 3.24 | 3.14 | 3.15 | -1.25% | |
| 3.23 | 3.31 | 3.10 | 3.19 | -1.24% | |
| 3.08 | 3.28 | 3.08 | 3.23 | +5.90% | |
| 3.15 | 3.15 | 3.04 | 3.05 | -2.87% | |
| 3.22 | 3.27 | 3.06 | 3.14 | -2.48% | |
| 3.28 | 3.28 | 2.80 | 3.22 | -10.06% | |
| 3.49 | 3.65 | 3.44 | 3.58 | +1.99% | |
| 3.52 | 3.58 | 3.35 | 3.51 | +0.29% | |
| 3.38 | 3.51 | 3.34 | 3.50 | +3.24% | |
| 3.44 | 3.46 | 3.34 | 3.39 | -2.02% | |
| 3.40 | 3.55 | 3.40 | 3.46 | +0.87% | |
| 3.45 | 3.46 | 3.41 | 3.43 | -0.58% | |
| 3.38 | 3.58 | 3.35 | 3.45 | +2.37% | |
| 3.46 | 3.58 | 3.35 | 3.37 | -2.32% | |
| 3.67 | 3.70 | 3.44 | 3.45 | -6.76% | |
| 3.88 | 3.94 | 3.64 | 3.70 | -4.88% | |
| 3.66 | 3.94 | 3.66 | 3.89 | +5.99% | |
| 3.71 | 3.74 | 3.60 | 3.67 | -0.27% | |
| 3.62 | 3.74 | 3.62 | 3.68 | +2.51% | |
| 3.53 | 3.73 | 3.53 | 3.59 | +1.41% | |
| 3.64 | 3.74 | 3.52 | 3.54 | -3.01% | |
| 3.67 | 3.71 | 3.61 | 3.65 | -1.08% | |
| 3.54 | 3.72 | 3.50 | 3.69 | +1.93% | |
| 3.41 | 3.62 | 3.25 | 3.62 | -0.55% | |
| 3.66 | 3.72 | 3.53 | 3.64 | +0.28% | |
| 3.56 | 3.69 | 3.56 | 3.63 | +1.97% | |
| 3.50 | 3.60 | 3.50 | 3.56 | +1.42% | |
| 3.56 | 3.57 | 3.47 | 3.51 | -1.40% | |
| 3.46 | 3.59 | 3.46 | 3.56 | +2.30% | |
| 3.45 | 3.53 | 3.44 | 3.48 | +1.16% | |
| 3.33 | 3.50 | 3.33 | 3.44 | +2.69% | |
| 3.32 | 3.44 | 3.20 | 3.35 | +4.04% | |
| 3.28 | 3.33 | 3.13 | 3.22 | -2.13% | |
| 3.23 | 3.37 | 3.23 | 3.29 | +0.30% | |
| 3.23 | 3.32 | 3.23 | 3.28 | +3.14% | |
| 3.13 | 3.21 | 3.13 | 3.18 | +2.25% | |
| 3.06 | 3.15 | 3.06 | 3.11 | +2.30% | |
| 3.09 | 3.19 | 3.03 | 3.04 | -3.18% | |
| 3.19 | 3.25 | 3.10 | 3.14 | -2.18% | |
| 3.20 | 3.29 | 3.12 | 3.21 | -1.23% | |
| 3.16 | 3.28 | 3.12 | 3.25 | +0.62% | |
| 3.24 | 3.31 | 3.21 | 3.23 | -2.12% | |
| 3.42 | 3.43 | 3.30 | 3.30 | -3.51% | |
| 3.40 | 3.59 | 3.30 | 3.42 | +1.48% | |
| 3.31 | 3.47 | 3.25 | 3.37 | +1.81% | |
| 3.33 | 3.45 | 3.28 | 3.31 | +0.61% | |
| 3.37 | 3.37 | 3.24 | 3.29 | -1.20% | |
| 3.25 | 3.41 | 3.25 | 3.33 | +0.60% | |
| 3.36 | 3.36 | 3.21 | 3.31 | -0.60% | |
| 3.49 | 3.49 | 3.26 | 3.33 | -1.77% | |
| 3.57 | 3.61 | 3.35 | 3.39 | -3.42% | |
| 3.80 | 3.86 | 3.50 | 3.51 | -10.00% | |
| 3.39 | 3.90 | 3.33 | 3.90 | +16.77% | |
| 3.26 | 3.40 | 3.21 | 3.34 | +0.30% | |
| 3.42 | 3.54 | 3.29 | 3.33 | -0.60% | |
| 3.38 | 3.46 | 3.33 | 3.35 | -0.59% | |
| 3.40 | 3.45 | 3.32 | 3.37 | -2.03% | |
| 3.49 | 3.55 | 3.41 | 3.44 | -1.71% | |
| 3.51 | 3.62 | 3.42 | 3.50 | +0.86% | |
| 3.67 | 3.74 | 3.45 | 3.47 | -6.22% | |
| 3.90 | 3.95 | 3.67 | 3.70 | -5.85% | |
| 4.04 | 4.07 | 3.90 | 3.93 | -3.20% | |
| 4.00 | 4.09 | 3.98 | 4.06 | +2.53% | |
| 4.04 | 4.13 | 3.88 | 3.96 | -1.98% | |
| 4.05 | 4.08 | 3.97 | 4.04 | -0.98% | |
| 3.95 | 4.13 | 3.95 | 4.08 | +2.77% | |
| 3.93 | 4.01 | 3.92 | 3.97 | +0.51% | |
| 4.03 | 4.12 | 3.91 | 3.95 | -1.25% | |
| 4.02 | 4.09 | 3.90 | 4.00 | +1.01% | |
| 4.08 | 4.08 | 3.88 | 3.96 | -4.12% | |
| 3.86 | 4.13 | 3.86 | 4.13 | +6.17% | |
| 3.88 | 3.98 | 3.80 | 3.89 | +1.57% | |
| 4.13 | 4.32 | 3.82 | 3.83 | -7.04% | |
| 3.65 | 4.19 | 3.65 | 4.12 | +13.19% | |
| 3.50 | 3.70 | 3.42 | 3.64 | +4.00% | |
| 3.34 | 3.57 | 3.31 | 3.50 | +6.06% | |
| 3.19 | 3.45 | 3.16 | 3.30 | +2.17% | |
| 3.38 | 3.49 | 3.19 | 3.23 | -3.00% | |
| 3.51 | 3.57 | 3.33 | 3.33 | -5.13% | |
| 3.65 | 3.68 | 3.51 | 3.51 | -4.10% | |
| 3.68 | 3.72 | 3.55 | 3.66 | +0.27% | |
| 3.72 | 3.91 | 3.62 | 3.65 | -1.62% | |
| 3.78 | 3.78 | 3.67 | 3.71 | -0.27% | |
| 3.65 | 3.76 | 3.61 | 3.72 | +1.92% | |
| 3.72 | 3.80 | 3.51 | 3.65 | +1.39% | |
| 3.82 | 3.86 | 3.60 | 3.60 | -5.76% | |
| 3.92 | 3.98 | 3.82 | 3.82 | -4.26% | |
| 3.85 | 4.05 | 3.82 | 3.99 | +2.57% | |
| 4.00 | 4.04 | 3.85 | 3.89 | -2.51% | |
| 4.07 | 4.13 | 3.95 | 3.99 | -2.44% | |
| 3.92 | 4.13 | 3.81 | 4.09 | +5.41% | |
| 4.04 | 4.13 | 3.82 | 3.88 | -3.00% | |
| 4.25 | 4.27 | 3.98 | 4.00 | -5.88% | |
| 4.07 | 4.30 | 4.07 | 4.25 | +5.46% | |
| 4.02 | 4.08 | 3.98 | 4.03 | -0.49% | |
| 4.17 | 4.24 | 4.00 | 4.05 | -1.94% | |
| 4.38 | 4.40 | 4.13 | 4.13 | -5.92% | |
| 4.29 | 4.40 | 4.24 | 4.39 | +3.78% | |
| 4.20 | 4.32 | 4.03 | 4.23 | +1.44% | |
| 4.56 | 4.65 | 4.11 | 4.17 | -8.55% | |
| 4.75 | 4.89 | 4.51 | 4.56 | -3.39% | |
| 4.69 | 4.92 | 4.68 | 4.72 | +0.43% | |
| 4.70 | 4.77 | 4.65 | 4.70 | -0.84% | |
| 4.74 | 4.76 | 4.62 | 4.74 | +1.07% | |
| 4.72 | 4.80 | 4.63 | 4.69 | -0.21% | |
| 4.70 | 4.80 | 4.58 | 4.70 | 0.00% | |
| 4.68 | 4.82 | 4.66 | 4.70 | +1.51% | |
| 4.65 | 4.73 | 4.55 | 4.63 | +0.22% | |
| 4.72 | 4.82 | 4.47 | 4.62 | -0.65% | |
| 4.84 | 4.85 | 4.65 | 4.65 | -2.11% | |
| 4.72 | 4.82 | 4.69 | 4.75 | +3.49% | |
| 4.75 | 4.89 | 4.50 | 4.59 | -3.77% | |
| 4.98 | 5.16 | 4.55 | 4.77 | -4.98% | |
| 4.88 | 5.05 | 4.86 | 5.02 | 0.00% | |
| 5.08 | 5.10 | 4.99 | 5.02 | -0.99% | |
| 5.04 | 5.08 | 4.95 | 5.07 | +1.60% | |
| 4.85 | 5.10 | 4.85 | 4.99 | +3.53% | |
| 4.83 | 4.92 | 4.82 | 4.82 | -0.21% | |
| 4.79 | 5.00 | 4.63 | 4.83 | -0.21% | |
| 4.94 | 4.97 | 4.82 | 4.84 | -1.22% | |
| 5.06 | 5.08 | 4.89 | 4.90 | -4.67% | |
| 4.98 | 5.20 | 4.98 | 5.14 | +2.39% | |
| 5.01 | 5.09 | 4.96 | 5.02 | -0.99% | |
| 5.00 | 5.22 | 5.00 | 5.07 | +0.20% | |
| 5.57 | 5.57 | 5.05 | 5.06 | -8.66% | |
| 5.61 | 5.71 | 5.39 | 5.54 | +0.36% | |
| 5.46 | 5.80 | 5.46 | 5.52 | +1.10% | |
| 5.43 | 5.56 | 5.37 | 5.46 | -0.73% | |
| 5.36 | 5.77 | 5.36 | 5.50 | +2.61% | |
| 5.33 | 5.59 | 5.33 | 5.36 | +1.90% | |
| 5.05 | 5.30 | 4.96 | 5.26 | +5.20% | |
| 5.03 | 5.09 | 4.97 | 5.00 | -1.38% | |
| 5.07 | 5.19 | 4.96 | 5.07 | -1.74% | |
| 5.10 | 5.23 | 5.05 | 5.16 | +1.38% | |
| 5.09 | 5.12 | 5.00 | 5.09 | +0.59% | |
| 4.85 | 5.07 | 4.84 | 5.06 | +2.02% | |
| 4.87 | 5.05 | 4.85 | 4.96 | 0.00% | |
| 4.95 | 5.03 | 4.85 | 4.96 | -0.40% | |
| 4.88 | 5.06 | 4.85 | 4.98 | +2.26% | |
| 4.77 | 4.87 | 4.77 | 4.87 | +2.10% | |
| 4.60 | 4.80 | 4.58 | 4.77 | +2.36% | |
| 4.94 | 4.94 | 4.64 | 4.66 | -4.90% | |
| 4.82 | 4.98 | 4.82 | 4.90 | +1.87% | |
| 4.75 | 4.83 | 4.75 | 4.81 | -1.23% | |
| 4.75 | 4.97 | 4.75 | 4.87 | +2.53% | |
| 4.96 | 5.00 | 4.74 | 4.75 | -3.65% | |
| 4.92 | 5.03 | 4.84 | 4.93 | -0.20% | |
| 5.02 | 5.06 | 4.84 | 4.94 | -1.40% | |
| 5.08 | 5.16 | 4.98 | 5.01 | -0.40% | |
| 5.03 | 5.13 | 5.00 | 5.03 | 0.00% | |
| 4.93 | 5.08 | 4.90 | 5.03 | +1.21% | |
| 4.91 | 5.10 | 4.91 | 4.97 | +2.26% | |
| 5.08 | 5.35 | 4.83 | 4.86 | -5.26% | |
| 5.04 | 5.24 | 5.04 | 5.13 | +1.79% | |
| 4.98 | 5.06 | 4.83 | 5.04 | +1.82% | |
| 4.87 | 5.06 | 4.85 | 4.95 | +1.64% | |
| 5.02 | 5.10 | 4.84 | 4.87 | -2.60% | |
| 5.21 | 5.21 | 4.82 | 5.00 | -4.03% | |
| 5.23 | 5.32 | 5.10 | 5.21 | +0.39% | |
| 5.12 | 5.25 | 5.09 | 5.19 | +1.57% | |
| 4.98 | 5.16 | 4.96 | 5.11 | +3.65% | |
| 4.93 | 5.04 | 4.91 | 4.93 | +0.61% | |
| 4.75 | 5.01 | 4.75 | 4.90 | +4.03% | |
| 4.48 | 4.74 | 4.48 | 4.71 | +6.32% | |
| 4.65 | 4.69 | 4.41 | 4.43 | -6.34% | |
| 4.74 | 4.76 | 4.71 | 4.73 | 0.00% | |
| 4.81 | 5.11 | 4.71 | 4.73 | +3.50% | |
| 4.39 | 4.60 | 4.35 | 4.57 | +4.10% | |
| 4.59 | 4.62 | 4.35 | 4.39 | -3.73% | |
| 4.78 | 4.83 | 4.56 | 4.56 | -5.39% | |
| 4.70 | 4.92 | 4.63 | 4.82 | +3.66% | |
| 4.38 | 4.75 | 4.30 | 4.65 | +6.65% | |
| 4.45 | 4.47 | 4.35 | 4.36 | -2.24% | |
| 4.45 | 4.55 | 4.41 | 4.46 | -0.45% | |
| 4.40 | 4.52 | 4.40 | 4.48 | +3.70% | |
| 4.14 | 4.40 | 4.14 | 4.32 | +6.14% | |
| 4.20 | 4.34 | 4.00 | 4.07 | -4.01% | |
| 4.27 | 4.30 | 4.20 | 4.24 | -1.17% | |
| 4.27 | 4.35 | 4.27 | 4.29 | -1.15% | |
| 4.40 | 4.43 | 4.33 | 4.34 | -1.36% | |
| 4.51 | 4.51 | 4.40 | 4.40 | -2.44% | |
| 4.59 | 4.63 | 4.51 | 4.51 | -2.59% | |
| 4.73 | 4.79 | 4.61 | 4.63 | -1.49% | |
| 4.77 | 4.82 | 4.69 | 4.70 | -1.47% | |
| 4.73 | 4.83 | 4.73 | 4.77 | +1.06% | |
| 4.76 | 4.91 | 4.71 | 4.72 | -1.67% | |
| 4.70 | 4.88 | 4.70 | 4.80 | +1.48% | |
| 4.54 | 4.74 | 4.50 | 4.73 | +4.19% | |
| 4.50 | 4.56 | 4.49 | 4.54 | +0.67% | |
| 4.55 | 4.55 | 4.47 | 4.51 | -0.22% | |
| 4.55 | 4.56 | 4.44 | 4.52 | -0.22% | |
| 4.61 | 4.61 | 4.52 | 4.53 | -0.88% | |
| 4.61 | 4.66 | 4.54 | 4.57 | -0.87% | |
| 4.84 | 4.91 | 4.57 | 4.61 | -5.14% | |
| 4.82 | 4.92 | 4.79 | 4.86 | +1.46% | |
| 4.53 | 4.84 | 4.53 | 4.79 | +5.51% | |
| 4.55 | 4.58 | 4.50 | 4.54 | +0.44% | |
| 4.51 | 4.58 | 4.51 | 4.52 | +0.44% | |
| 4.47 | 4.57 | 4.46 | 4.50 | +0.22% | |
| 4.46 | 4.52 | 4.37 | 4.49 | +1.13% | |
| 4.50 | 4.60 | 4.39 | 4.44 | -0.67% | |
| 4.37 | 4.50 | 4.37 | 4.47 | +2.05% | |
| 4.38 | 4.46 | 4.38 | 4.38 | +0.69% | |
| 4.36 | 4.46 | 4.35 | 4.35 | +0.69% | |
| 4.27 | 4.41 | 4.27 | 4.32 | +1.17% | |
| 4.14 | 4.35 | 4.12 | 4.27 | +1.43% | |
| 4.38 | 4.56 | 4.17 | 4.21 | -4.10% | |
| 4.54 | 4.81 | 4.38 | 4.39 | -4.15% | |
| 4.77 | 4.87 | 4.48 | 4.58 | -0.65% | |
| 4.56 | 4.64 | 4.45 | 4.61 | +1.54% | |
| 4.52 | 4.66 | 4.52 | 4.54 | +0.22% | |
| 4.55 | 4.68 | 4.53 | 4.53 | +0.67% | |
| 4.50 | 4.55 | 4.38 | 4.50 | -1.10% | |
| 4.64 | 4.73 | 4.52 | 4.55 | -0.66% | |
| 4.58 | 4.71 | 4.57 | 4.58 | -0.87% | |
| 4.76 | 4.85 | 4.61 | 4.62 | -4.74% | |
| 4.85 | 4.97 | 4.81 | 4.85 | +0.62% | |
| 4.74 | 4.88 | 4.74 | 4.82 | +2.55% | |
| 4.64 | 4.71 | 4.63 | 4.70 | -0.42% | |
| 4.77 | 4.84 | 4.69 | 4.72 | -1.05% | |
| 4.73 | 4.81 | 4.69 | 4.77 | +0.85% | |
| 5.03 | 5.09 | 4.69 | 4.73 | -4.64% | |
| 5.04 | 5.17 | 4.96 | 4.96 | -0.20% | |
| 4.78 | 5.03 | 4.75 | 4.97 | +4.63% | |
| 4.64 | 4.86 | 4.60 | 4.75 | +3.26% | |
| 4.46 | 4.67 | 4.26 | 4.60 | +3.84% | |
| 4.25 | 4.46 | 4.25 | 4.43 | +5.48% | |
| 4.20 | 4.28 | 4.17 | 4.20 | +0.72% | |
| 4.26 | 4.39 | 4.13 | 4.17 | -2.11% | |
| 4.26 | 4.33 | 4.21 | 4.26 | +0.95% | |
| 4.10 | 4.42 | 4.10 | 4.22 | +1.20% | |
| 4.19 | 4.26 | 4.12 | 4.17 | +4.51% | |
| 4.40 | 4.52 | 3.98 | 3.99 | -10.14% | |
| 4.46 | 4.54 | 4.34 | 4.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CINT chart for longer ranges.