Get the Stockscreener App
4.85
0.62%
0.03
Pre-market:
4.94
0.09
+1.86%
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 November 03, 2025, is $4.85.
- 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 45.22% to $4.85 now.
- The 52-week high stock price for CINT is $8.00, representing a 64.95% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for CINT is $3.98, indicating a -17.94% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $4.97 | $4.81 | $0.16 | 176,913.0 | +0.62% |
| Oct 31, 2025 | $4.88 | $4.74 | $0.135 | 128,959.0 | +2.55% |
| Oct 30, 2025 | $4.71 | $4.62 | $0.08 | 97,900.0 | -0.42% |
| Oct 29, 2025 | $4.84 | $4.69 | $0.15 | 111,146.0 | -1.05% |
| Oct 28, 2025 | $4.81 | $4.68 | $0.1216 | 120,449.0 | +0.85% |
| Oct 27, 2025 | $5.09 | $4.69 | $0.40 | 176,079.0 | -4.64% |
| Oct 24, 2025 | $5.17 | $4.96 | $0.21 | 272,265.0 | -0.20% |
| Oct 23, 2025 | $5.03 | $4.75 | $0.28 | 368,947.0 | +4.63% |
| Oct 22, 2025 | $4.86 | $4.60 | $0.26 | 234,151.0 | +3.26% |
| Oct 21, 2025 | $4.67 | $4.26 | $0.405 | 223,282.0 | +3.84% |
| Oct 20, 2025 | $4.46 | $4.25 | $0.21 | 150,423.0 | +5.48% |
| Oct 17, 2025 | $4.28 | $4.17 | $0.1131 | 187,339.0 | +0.72% |
| Oct 16, 2025 | $4.39 | $4.12 | $0.2634 | 243,150.0 | -2.11% |
| Oct 15, 2025 | $4.33 | $4.21 | $0.12 | 145,825.0 | +0.95% |
| Oct 14, 2025 | $4.42 | $4.10 | $0.32 | 293,467.0 | +1.20% |
| Oct 13, 2025 | $4.26 | $4.12 | $0.14 | 270,828.0 | +4.51% |
| Oct 10, 2025 | $4.52 | $3.98 | $0.54 | 295,653.0 | -10.14% |
| Oct 09, 2025 | $4.54 | $4.34 | $0.195 | 344,154.0 | -0.89% |
| Oct 08, 2025 | $4.80 | $4.43 | $0.37 | 367,723.0 | -2.18% |
| Oct 07, 2025 | $5.03 | $4.48 | $0.55 | 831,879.0 | -8.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $4.97 | $4.81 | $0.16 | 353,826.0 | +0.62% |
| Oct, 2025 | $5.17 | $3.98 | $1.19 | 6,055,306.0 | -6.41% |
| Sep, 2025 | $5.88 | $5.00 | $0.88 | 6,618,644.0 | -5.33% |
| Aug, 2025 | $5.70 | $4.86 | $0.84 | 2,692,955.0 | +0.00% |
| Jul, 2025 | $6.10 | $5.26 | $0.84 | 3,469,526.0 | -8.88% |
| 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% |
2.16%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):