CI&T Inc
CINTNYSETechnology● Active
$3.96
$-0.17(-4.12%)
Market Cap$509477760
P/E Ratio—
52W High$6.11
52W Low$3.16
CI&T Inc（CINT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cint · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$22.50
Nov 10, 2021
-82.4% from here
5-Year Low5Y
$3.16
May 27, 2026
+25.3% from low
IPO Priceadj.
$18.12
Nov 10, 2021
-78.1% since IPO
1 Year Ago
$5.85
Jun 9, 2025
-32.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CINT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.08 | $4.08 | $3.88 | $3.96 | $3.96 | 133K | -2.94% |
| Jun 4, 2026 | $3.86 | $4.13 | $3.86 | $4.13 | $4.13 | 141K | +6.99% |
| Jun 3, 2026 | $3.88 | $3.98 | $3.80 | $3.89 | $3.89 | 374K | +0.26% |
| Jun 2, 2026 | $4.13 | $4.32 | $3.82 | $3.83 | $3.83 | 329K | -7.26% |
| Jun 1, 2026 | $3.65 | $4.19 | $3.65 | $4.12 | $4.12 | 895K | +12.88% |
| May 29, 2026 | $3.50 | $3.70 | $3.42 | $3.64 | $3.64 | 177K | +4.00% |
| May 28, 2026 | $3.34 | $3.57 | $3.31 | $3.50 | $3.50 | 207K | +4.79% |
| May 27, 2026 | $3.19 | $3.45 | $3.16 | $3.30 | $3.30 | 212K | +3.45% |
| May 26, 2026 | $3.38 | $3.49 | $3.19 | $3.23 | $3.23 | 334K | -4.44% |
| May 22, 2026 | $3.51 | $3.57 | $3.33 | $3.33 | $3.33 | 115K | -5.13% |
| May 21, 2026 | $3.65 | $3.68 | $3.51 | $3.51 | $3.51 | 75K | -3.84% |
| May 20, 2026 | $3.68 | $3.72 | $3.55 | $3.66 | $3.66 | 65K | -0.54% |
| May 19, 2026 | $3.72 | $3.91 | $3.62 | $3.65 | $3.65 | 83K | -1.88% |
| May 18, 2026 | $3.78 | $3.78 | $3.67 | $3.71 | $3.71 | 60K | -1.85% |
| May 15, 2026 | $3.65 | $3.76 | $3.61 | $3.72 | $3.72 | 79K | +1.92% |
| May 14, 2026 | $3.72 | $3.80 | $3.51 | $3.65 | $3.65 | 143K | -1.88% |
| May 13, 2026 | $3.82 | $3.86 | $3.60 | $3.60 | $3.60 | 126K | -5.76% |
| May 12, 2026 | $3.92 | $3.98 | $3.82 | $3.82 | $3.82 | 74K | -2.55% |
| May 11, 2026 | $3.85 | $4.05 | $3.82 | $3.99 | $3.99 | 116K | +3.64% |
| May 8, 2026 | $4.00 | $4.04 | $3.85 | $3.89 | $3.89 | 254K | -2.75% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · CINT
Jan 1 → Dec 31 · 6 years2026-4.3%$4.14 → $3.96
-4.3%
2025-34.2%$6.19 → $4.07
-34.2%
2024+17.2%$5.18 → $6.07
+17.2%
2023-20.2%$6.59 → $5.26
-20.2%
2022-45.7%$11.96 → $6.50
-45.7%
2021-32.3%$17.55 → $11.89
-32.3%
Best Year2024 · +17.2%
Worst Year2022 · -45.7%
Positive Years1 / 6
Avg Annual Return-19.9%
6Y Total Return-77.4%
6Y CAGR~-22.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CINT?
If you invested $1,000 in CINT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$219
Total Return-78.1%
CAGR~-26.2% / yr
Profit$-781
Based on Nov 10, 2021 · $18.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CI&T Inc（CINT）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CINT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CINT 历史股价FMP 日线复权 OHLCV