Get the Stockscreener App
5.32
2.21%
-0.12
After Hours:
5.32
Ci T Inc Stock (CINT) Price History
The historical daily chart and data for Ci T Inc stock (CINT), show that the latest closing stock price as of August 01, 2025, is $5.32.
- Ci T Inc all-time high stock price is $19.08, occurred on March 18, 2022.
- The lowest Ci T Inc stock price recorded was $3.3397 on May 15, 2023. Since then, Ci T Inc's stock price has risen over 59.30% to $5.32 now.
- The 52-week high stock price for CINT is $8.04, representing a 51.13% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CINT is $4.42, indicating a -16.92% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ci T Inc (CINT) stock in the beginning of 2024 was $11.16. The stock closed the year at $6.50, a loss of over -41.76% for the year.
The table below shows more information about CINT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.56 | $5.31 | $0.25 | 114,644.0 | -2.21% |
| Jul 31, 2025 | $5.61 | $5.42 | $0.19 | 381,639.0 | +0.18% |
| Jul 30, 2025 | $5.57 | $5.38 | $0.19 | 110,287.0 | -0.37% |
| Jul 29, 2025 | $5.48 | $5.26 | $0.22 | 82,756.0 | -0.18% |
| Jul 28, 2025 | $5.49 | $5.44 | $0.045 | 92,154.0 | -0.18% |
| Jul 25, 2025 | $5.54 | $5.47 | $0.065 | 64,694.0 | -0.18% |
| Jul 24, 2025 | $5.53 | $5.40 | $0.13 | 93,258.0 | +1.11% |
| Jul 23, 2025 | $5.45 | $5.42 | $0.03 | 30,727.0 | -0.55% |
| Jul 22, 2025 | $5.61 | $5.42 | $0.1885 | 1,434,429.0 | -1.27% |
| Jul 21, 2025 | $5.66 | $5.52 | $0.14 | 72,782.0 | -0.72% |
| Jul 18, 2025 | $5.64 | $5.51 | $0.13 | 63,796.0 | -1.42% |
| Jul 17, 2025 | $5.67 | $5.50 | $0.17 | 77,432.0 | +1.44% |
| Jul 16, 2025 | $5.66 | $5.51 | $0.145 | 63,822.0 | -0.54% |
| Jul 15, 2025 | $5.76 | $5.53 | $0.23 | 86,431.0 | -0.53% |
| Jul 14, 2025 | $5.81 | $5.57 | $0.2384 | 116,197.0 | -1.92% |
| Jul 11, 2025 | $5.88 | $5.67 | $0.205 | 110,042.0 | -2.55% |
| Jul 10, 2025 | $5.93 | $5.83 | $0.10 | 96,364.0 | -0.84% |
| Jul 09, 2025 | $5.97 | $5.92 | $0.05 | 56,999.0 | -1.00% |
| Jul 08, 2025 | $6.00 | $5.92 | $0.08 | 58,698.0 | +1.70% |
| Jul 07, 2025 | $6.07 | $5.89 | $0.18 | 72,621.0 | -2.97% |
| Jul 03, 2025 | $6.10 | $5.90 | $0.20 | 51,848.0 | +3.23% |
Ci T Inc Stock (CINT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ci T Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CINT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ci T Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ci T Inc Stock (CINT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.56 | $5.31 | $0.25 | 114,644.0 | +0.00% |
| Jul, 2025 | $6.10 | $5.26 | $0.84 | 3,584,170.0 | -10.89% |
| Jun, 2025 | $6.14 | $5.67 | $0.4703 | 2,391,406.0 | -0.50% |
| May, 2025 | $7.09 | $5.36 | $1.73 | 5,945,755.0 | +1.35% |
| Apr, 2025 | $6.07 | $4.42 | $1.65 | 2,705,582.0 | -0.84% |
| Mar, 2025 | $7.28 | $5.90 | $1.38 | 2,098,932.0 | -16.62% |
| Feb, 2025 | $8.00 | $6.75 | $1.25 | 2,855,636.0 | +2.87% |
| Jan, 2025 | $7.00 | $5.60 | $1.40 | 1,570,519.0 | +14.66% |
Ci T Inc Stock (CINT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.20 | $5.74 | $1.46 | 1,095,046.0 | -10.78% |
| Nov, 2024 | $7.50 | $6.07 | $1.43 | 1,444,684.0 | +2.89% |
| Oct, 2024 | $7.60 | $6.47 | $1.12 | 1,082,937.0 | -3.09% |
| Sep, 2024 | $7.21 | $5.56 | $1.65 | 1,612,699.0 | +1.80% |
| Aug, 2024 | $8.04 | $5.72 | $2.32 | 2,003,696.0 | +9.17% |
| Jul, 2024 | $6.33 | $5.13 | $1.21 | 1,460,917.0 | +17.50% |
| Jun, 2024 | $5.23 | $4.47 | $0.7547 | 2,712,110.0 | +15.04% |
| May, 2024 | $4.71 | $3.34 | $1.37 | 2,794,208.0 | +14.72% |
| Apr, 2024 | $4.88 | $3.81 | $1.07 | 2,599,086.0 | -4.60% |
| Mar, 2024 | $4.91 | $3.60 | $1.31 | 2,092,868.0 | -15.02% |
| Feb, 2024 | $4.91 | $4.14 | $0.77 | 2,844,620.0 | +9.21% |
| Jan, 2024 | $5.23 | $4.30 | $0.93 | 946,466.0 | -15.40% |
Ci T Inc Stock (CINT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.60 | $4.88 | $0.72 | 1,395,991.0 | +2.14% |
| Nov, 2023 | $5.80 | $4.51 | $1.29 | 1,421,372.0 | +11.96% |
| Oct, 2023 | $6.47 | $4.27 | $2.20 | 1,882,777.0 | -29.23% |
| Sep, 2023 | $6.66 | $5.55 | $1.11 | 2,465,390.0 | +18.40% |
| Aug, 2023 | $6.01 | $4.37 | $1.64 | 4,770,772.0 | -7.89% |
| Jul, 2023 | $7.12 | $5.61 | $1.51 | 3,076,287.0 | -4.94% |
| Jun, 2023 | $7.20 | $4.59 | $2.61 | 5,056,564.0 | +32.28% |
| May, 2023 | $5.12 | $3.34 | $1.78 | 4,329,880.0 | +20.30% |
| Apr, 2023 | $5.90 | $3.85 | $2.05 | 745,752.0 | -28.49% |
| Mar, 2023 | $5.87 | $4.59 | $1.28 | 1,306,572.0 | +2.99% |
| Feb, 2023 | $7.59 | $5.21 | $2.38 | 1,064,245.0 | -28.09% |
| Jan, 2023 | $8.60 | $6.46 | $2.14 | 592,873.0 | +14.46% |
8.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):