Get the Stockscreener App
6.16
0.81%
-0.05
After Hours:
6.05
-0.11
-1.79%
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 May 09, 2025, is $6.16.
- 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 84.45% to $6.16 now.
- The 52-week high stock price for CINT is $8.04, representing a 30.52% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CINT is $3.34, indicating a -45.78% decrease from the current share price, occurred on May 16, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $6.30 | $6.07 | $0.23 | 72,586.0 | -0.81% |
| May 08, 2025 | $6.29 | $6.04 | $0.25 | 155,985.0 | +4.37% |
| May 07, 2025 | $6.07 | $5.92 | $0.15 | 62,755.0 | -0.67% |
| May 06, 2025 | $6.13 | $5.74 | $0.39 | 114,710.0 | +3.10% |
| May 05, 2025 | $5.96 | $5.74 | $0.22 | 66,023.0 | -0.17% |
| May 02, 2025 | $5.91 | $5.75 | $0.16 | 105,081.0 | +0.34% |
| May 01, 2025 | $6.07 | $5.75 | $0.325 | 120,945.0 | -2.03% |
| Apr 30, 2025 | $5.96 | $5.67 | $0.29 | 85,534.0 | +2.07% |
| Apr 29, 2025 | $5.97 | $5.42 | $0.5488 | 245,955.0 | +6.03% |
| Apr 28, 2025 | $5.75 | $5.35 | $0.40 | 180,015.0 | -1.44% |
| Apr 25, 2025 | $5.71 | $5.36 | $0.35 | 182,020.0 | +4.52% |
| Apr 24, 2025 | $5.33 | $5.08 | $0.25 | 99,504.0 | +2.91% |
| Apr 23, 2025 | $5.25 | $5.05 | $0.20 | 118,195.0 | +2.99% |
| Apr 22, 2025 | $5.10 | $4.91 | $0.195 | 91,287.0 | +0.40% |
| Apr 21, 2025 | $4.99 | $4.78 | $0.21 | 89,014.0 | -0.60% |
| Apr 17, 2025 | $5.13 | $4.95 | $0.18 | 91,736.0 | +1.83% |
| Apr 16, 2025 | $5.12 | $4.81 | $0.3093 | 79,971.0 | -4.27% |
| Apr 15, 2025 | $5.31 | $5.13 | $0.18 | 93,311.0 | -0.19% |
| Apr 14, 2025 | $5.20 | $4.93 | $0.27 | 156,571.0 | +5.95% |
| Apr 11, 2025 | $4.92 | $4.62 | $0.295 | 137,166.0 | +3.40% |
| Apr 10, 2025 | $4.88 | $4.51 | $0.375 | 168,201.0 | -3.48% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.30 | $5.74 | $0.56 | 770,671.0 | +4.05% |
| 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% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):