Get the Stockscreener App
6.77
0.88%
-0.06
After Hours:
6.77
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 29, 2024, is $6.77.
- 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 102.71% to $6.77 now.
- The 52-week high stock price for CINT is $8.04, representing a 18.76% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for CINT is $3.34, indicating a -50.66% decrease from the current share price, occurred on May 16, 2024.
- The closing price of Ci T Inc (CINT) stock in the beginning of 2023 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 29, 2024 | $6.99 | $6.76 | $0.23 | 57,399.0 | -0.88% |
| Nov 27, 2024 | $6.93 | $6.79 | $0.145 | 172,596.0 | +0.15% |
| Nov 26, 2024 | $6.90 | $6.66 | $0.24 | 114,043.0 | +0.29% |
| Nov 25, 2024 | $6.92 | $6.74 | $0.175 | 43,136.0 | +1.04% |
| Nov 22, 2024 | $6.89 | $6.70 | $0.19 | 137,231.0 | -1.46% |
| Nov 21, 2024 | $7.01 | $6.73 | $0.28 | 97,661.0 | -1.59% |
| Nov 20, 2024 | $6.95 | $6.60 | $0.35 | 35,375.0 | +4.20% |
| Nov 19, 2024 | $6.73 | $6.38 | $0.35 | 58,114.0 | +3.42% |
| Nov 18, 2024 | $6.47 | $6.17 | $0.30 | 96,690.0 | +4.38% |
| Nov 15, 2024 | $7.03 | $6.07 | $0.955 | 90,609.0 | -11.35% |
| Nov 14, 2024 | $7.50 | $6.51 | $0.99 | 96,940.0 | +0.87% |
| Nov 13, 2024 | $7.25 | $6.86 | $0.3875 | 65,104.0 | -3.36% |
| Nov 12, 2024 | $7.28 | $6.96 | $0.315 | 40,203.0 | +2.88% |
| Nov 11, 2024 | $7.04 | $6.85 | $0.19 | 42,613.0 | +0.58% |
| Nov 08, 2024 | $7.09 | $6.81 | $0.2831 | 46,150.0 | +0.00% |
| Nov 07, 2024 | $7.14 | $6.85 | $0.29 | 59,414.0 | -0.14% |
| Nov 06, 2024 | $6.91 | $6.71 | $0.205 | 29,462.0 | +2.67% |
| Nov 05, 2024 | $6.85 | $6.51 | $0.34 | 37,080.0 | +2.75% |
| Nov 04, 2024 | $6.84 | $6.42 | $0.42 | 91,937.0 | -1.50% |
| Nov 01, 2024 | $6.73 | $6.58 | $0.1534 | 32,927.0 | +1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.50 | $6.07 | $1.43 | 1,502,083.0 | +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% |
Ci T Inc Stock (CINT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.28 | $5.22 | $3.06 | 751,439.0 | -12.16% |
| Nov, 2022 | $9.30 | $6.41 | $2.89 | 969,316.0 | -9.76% |
| Oct, 2022 | $10.95 | $7.75 | $3.20 | 1,030,119.0 | -12.67% |
| Sep, 2022 | $10.23 | $7.77 | $2.46 | 1,495,145.0 | +2.62% |
| Aug, 2022 | $15.27 | $8.54 | $6.73 | 2,413,434.0 | -19.17% |
| Jul, 2022 | $13.76 | $9.18 | $4.58 | 1,632,406.0 | +12.19% |
| Jun, 2022 | $15.60 | $9.91 | $5.69 | 1,140,948.0 | -30.17% |
| May, 2022 | $17.28 | $11.44 | $5.84 | 2,864,555.0 | +13.69% |
| Apr, 2022 | $18.00 | $12.69 | $5.31 | 1,362,106.0 | -20.66% |
| Mar, 2022 | $19.08 | $14.60 | $4.48 | 2,892,767.0 | -3.90% |
| Feb, 2022 | $16.82 | $11.70 | $5.12 | 2,303,962.0 | +31.67% |
| Jan, 2022 | $14.80 | $10.13 | $4.67 | 2,430,814.0 | +0.00% |
0.80%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):