City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
5.42
-0.05 (-0.91%)
Jun 27, 2025, 4:00 PM - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.48 | 5.48 | 5.37 | 5.42 | 5.42 | -0.91% | 233,334 |
| Jun 26, 2025 | 5.37 | 5.47 | 5.36 | 5.47 | 5.47 | 1.86% | 67,115 |
| Jun 25, 2025 | 5.53 | 5.53 | 5.34 | 5.37 | 5.37 | -3.24% | 106,685 |
| Jun 24, 2025 | 5.63 | 5.63 | 5.47 | 5.55 | 5.55 | -0.54% | 81,211 |
| Jun 23, 2025 | 5.60 | 5.64 | 5.48 | 5.58 | 5.58 | 0.18% | 71,010 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.44 | 5.57 | 5.57 | 1.27% | 345,627 |
| Jun 18, 2025 | 5.44 | 5.52 | 5.39 | 5.50 | 5.50 | 1.10% | 76,273 |
| Jun 17, 2025 | 5.35 | 5.50 | 5.32 | 5.44 | 5.44 | 1.30% | 85,721 |
| Jun 16, 2025 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | -0.56% | 179,620 |
| Jun 13, 2025 | 5.36 | 5.47 | 5.31 | 5.40 | 5.40 | 0.19% | 150,622 |
| Jun 12, 2025 | 5.31 | 5.39 | 5.27 | 5.39 | 5.39 | 1.32% | 104,762 |
| Jun 11, 2025 | 5.31 | 5.41 | 5.30 | 5.32 | 5.32 | 0.57% | 118,098 |
| Jun 10, 2025 | 5.28 | 5.39 | 5.28 | 5.29 | 5.29 | 0.57% | 148,963 |
| Jun 9, 2025 | 5.18 | 5.40 | 5.18 | 5.26 | 5.26 | 1.74% | 235,130 |
| Jun 6, 2025 | 5.12 | 5.22 | 5.09 | 5.17 | 5.17 | 1.57% | 160,114 |
| Jun 5, 2025 | 5.01 | 5.10 | 4.93 | 5.09 | 5.09 | 2.21% | 182,753 |
| Jun 4, 2025 | 4.92 | 5.00 | 4.91 | 4.98 | 4.98 | 0.40% | 119,755 |
| Jun 3, 2025 | 4.93 | 5.05 | 4.92 | 4.96 | 4.96 | 0.20% | 171,942 |
| Jun 2, 2025 | 4.85 | 4.95 | 4.82 | 4.95 | 4.95 | 1.43% | 129,163 |
| May 30, 2025 | 4.93 | 4.95 | 4.85 | 4.88 | 4.88 | -1.21% | 109,215 |
| May 29, 2025 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 2.92% | 149,880 |
| May 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | 65,914 |
| May 27, 2025 | 4.76 | 4.91 | 4.73 | 4.90 | 4.90 | 3.38% | 108,087 |
| May 23, 2025 | 4.72 | 4.77 | 4.62 | 4.74 | 4.74 | -0.21% | 118,508 |
| May 22, 2025 | 4.69 | 4.79 | 4.64 | 4.75 | 4.75 | 0.42% | 95,738 |
| May 21, 2025 | 4.78 | 4.83 | 4.68 | 4.73 | 4.73 | -2.47% | 148,591 |
| May 20, 2025 | 4.86 | 4.91 | 4.83 | 4.85 | 4.85 | -0.61% | 83,995 |
| May 19, 2025 | 4.91 | 4.96 | 4.87 | 4.88 | 4.88 | -1.21% | 156,386 |
| May 16, 2025 | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | -0.40% | 109,809 |
| May 15, 2025 | 4.93 | 4.99 | 4.77 | 4.96 | 4.96 | 1.43% | 138,586 |
| May 14, 2025 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | -0.41% | 180,097 |
| May 13, 2025 | 4.99 | 5.04 | 4.88 | 4.91 | 4.91 | -0.61% | 93,819 |
| May 12, 2025 | 5.07 | 5.09 | 4.94 | 4.94 | 4.94 | -0.40% | 168,523 |
| May 9, 2025 | 4.79 | 4.99 | 4.79 | 4.96 | 4.96 | 3.33% | 146,155 |
| May 8, 2025 | 4.88 | 4.89 | 4.78 | 4.80 | 4.80 | -1.44% | 142,834 |
| May 7, 2025 | 4.91 | 4.95 | 4.80 | 4.87 | 4.87 | 0.21% | 137,856 |
| May 6, 2025 | 4.87 | 4.94 | 4.79 | 4.86 | 4.86 | -0.41% | 114,311 |
| May 5, 2025 | 4.96 | 5.05 | 4.87 | 4.88 | 4.88 | -1.81% | 131,698 |
| May 2, 2025 | 4.95 | 5.11 | 4.82 | 4.97 | 4.97 | -5.33% | 348,707 |
| May 1, 2025 | 5.09 | 5.27 | 5.02 | 5.25 | 5.25 | 3.35% | 192,030 |
| Apr 30, 2025 | 5.08 | 5.13 | 4.95 | 5.08 | 5.08 | -1.36% | 250,760 |
| Apr 29, 2025 | 5.09 | 5.16 | 4.98 | 5.15 | 5.15 | 0.59% | 215,730 |
| Apr 28, 2025 | 5.03 | 5.12 | 4.98 | 5.12 | 5.12 | 1.59% | 124,328 |
| Apr 25, 2025 | 4.95 | 5.05 | 4.90 | 5.04 | 5.04 | 1.20% | 119,403 |
| Apr 24, 2025 | 4.91 | 5.00 | 4.86 | 4.98 | 4.98 | 1.63% | 160,620 |
| Apr 23, 2025 | 5.06 | 5.06 | 4.78 | 4.90 | 4.90 | -1.80% | 197,018 |
| Apr 22, 2025 | 4.99 | 5.06 | 4.86 | 4.99 | 4.99 | 1.22% | 160,258 |
| Apr 21, 2025 | 4.84 | 4.95 | 4.80 | 4.93 | 4.93 | 1.44% | 186,609 |
| Apr 17, 2025 | 4.66 | 4.87 | 4.65 | 4.86 | 4.86 | 4.29% | 308,401 |
| Apr 16, 2025 | 4.62 | 4.73 | 4.53 | 4.66 | 4.66 | 1.53% | 256,285 |