CI&T Inc Class A Common Shares (CINT)

Historical Prices For CI&T Inc Class A Common Shares (CINT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.78	5.03	4.75	4.97	369,639	4.97
10/22/2025	4.64	4.86	4.60	4.75	234,912	4.75
10/21/2025	4.46	4.67	4.26	4.60	223,736	4.60
10/20/2025	4.25	4.46	4.25	4.43	150,429	4.43
10/17/2025	4.20	4.28	4.17	4.20	187,597	4.20
10/16/2025	4.26	4.39	4.13	4.17	243,372	4.17
10/15/2025	4.26	4.33	4.21	4.26	145,867	4.26
10/14/2025	4.10	4.42	4.10	4.22	293,468	4.22
10/13/2025	4.19	4.26	4.12	4.17	270,838	4.17
10/10/2025	4.40	4.52	3.98	3.99	297,567	3.99
10/09/2025	4.46	4.54	4.34	4.44	344,179	4.44
10/08/2025	4.65	4.80	4.43	4.48	367,870	4.48
10/07/2025	5.01	5.03	4.48	4.58	831,891	4.58
10/06/2025	4.89	5.05	4.88	4.98	315,773	4.98
10/03/2025	4.89	4.98	4.84	4.85	153,621	4.85
10/02/2025	5.03	5.03	4.80	4.89	243,848	4.89
10/01/2025	5.14	5.17	4.84	4.98	478,474	4.98
9/30/2025	5.24	5.39	5.14	5.15	139,818	5.15
9/29/2025	5.20	5.35	5.20	5.30	142,121	5.30
9/26/2025	5.30	5.44	5.16	5.20	181,787	5.20
9/25/2025	5.48	5.51	5.25	5.28	209,341	5.28
9/24/2025	5.36	5.55	5.36	5.42	215,703	5.42
9/23/2025	5.47	5.59	5.36	5.39	187,806	5.39
9/22/2025	5.43	5.57	5.42	5.47	158,705	5.47
9/19/2025	5.65	5.72	5.46	5.48	295,822	5.48
9/18/2025	5.65	5.78	5.53	5.66	426,585	5.66
9/17/2025	5.79	5.85	5.51	5.64	561,882	5.64
9/16/2025	5.50	5.88	5.45	5.62	2,251,372	5.62
9/15/2025	5.24	5.58	5.15	5.50	783,144	5.50
9/12/2025	5.15	5.19	5.10	5.17	168,559	5.17
9/11/2025	5.04	5.12	5.04	5.10	113,818	5.10
9/10/2025	5.20	5.22	5.00	5.02	89,377	5.02
9/09/2025	5.10	5.20	5.08	5.19	110,404	5.19
9/08/2025	5.21	5.25	5.16	5.16	111,941	5.16
9/05/2025	5.11	5.42	5.11	5.20	166,848	5.20
9/04/2025	5.36	5.37	5.14	5.14	116,048	5.14
9/03/2025	5.42	5.44	5.31	5.36	105,341	5.36
9/02/2025	5.38	5.49	5.33	5.37	93,627	5.37
8/29/2025	5.46	5.50	5.39	5.44	121,551	5.44
8/28/2025	5.48	5.54	5.38	5.41	114,614	5.41
8/27/2025	5.20	5.55	5.18	5.40	174,228	5.40
8/26/2025	5.18	5.38	5.14	5.18	143,836	5.18
8/25/2025	5.17	5.29	5.17	5.26	106,033	5.26
8/22/2025	5.07	5.31	5.03	5.25	126,151	5.25
8/21/2025	5.04	5.17	5.01	5.06	102,977	5.06
8/20/2025	5.16	5.29	5.05	5.09	79,701	5.09
8/19/2025	5.19	5.28	5.15	5.15	67,110	5.15
8/18/2025	5.30	5.40	5.20	5.20	70,427	5.20
8/15/2025	5.39	5.44	5.25	5.26	91,758	5.26
8/14/2025	5.66	5.70	5.00	5.39	487,497	5.39
8/13/2025	4.96	5.23	4.86	4.86	251,224	4.86
8/12/2025	5.18	5.21	4.90	4.96	138,598	4.96
8/11/2025	5.43	5.46	5.19	5.22	92,070	5.22
8/08/2025	5.40	5.50	5.36	5.38	73,502	5.38
8/07/2025	5.41	5.55	5.36	5.41	71,603	5.41
8/06/2025	5.33	5.42	5.33	5.35	69,609	5.35
8/05/2025	5.38	5.44	5.32	5.36	75,789	5.36
8/04/2025	5.36	5.49	5.30	5.33	124,825	5.33
8/01/2025	5.33	5.56	5.31	5.32	114,644	5.32
7/31/2025	5.42	5.61	5.42	5.44	381,639	5.44
7/30/2025	5.38	5.57	5.38	5.43	110,288	5.43
7/29/2025	5.26	5.48	5.26	5.45	82,794	5.45
7/28/2025	5.47	5.49	5.44	5.46	92,164	5.46
7/25/2025	5.49	5.54	5.47	5.47	64,694	5.47
7/24/2025	5.40	5.53	5.40	5.48	93,258	5.48