Centuria Office REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.93	0.95	0.93	0.94	0.94	-	1,015,432
May 14, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	1,319,040
May 13, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	1,273,883
May 12, 2026	0.94	0.95	0.94	0.94	0.94	-	1,089,627
May 11, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	1,015,202
May 8, 2026	0.95	0.95	0.93	0.94	0.94	-	870,017
May 7, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	1,148,849
May 6, 2026	0.93	0.95	0.93	0.94	0.94	0.54%	1,210,460
May 5, 2026	0.93	0.94	0.92	0.93	0.93	-0.53%	1,363,063
May 4, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	1,681,502
May 1, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	518,872
Apr 30, 2026	0.93	0.94	0.93	0.94	0.94	-	893,818
Apr 29, 2026	0.93	0.95	0.93	0.94	0.94	-	845,326
Apr 28, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	1,131,412
Apr 27, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	891,763
Apr 24, 2026	0.94	0.95	0.93	0.94	0.94	-	898,772
Apr 23, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	1,074,013
Apr 22, 2026	0.94	0.95	0.93	0.94	0.94	0.53%	1,004,346
Apr 21, 2026	0.94	0.95	0.93	0.94	0.94	-1.06%	1,294,716
Apr 20, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	671,663
Apr 17, 2026	0.96	0.96	0.93	0.94	0.94	-1.57%	4,391,694
Apr 16, 2026	0.96	0.96	0.95	0.96	0.96	0.53%	551,583
Apr 15, 2026	0.95	0.96	0.95	0.95	0.95	0.53%	1,061,404
Apr 14, 2026	0.94	0.95	0.94	0.95	0.95	0.53%	887,505
Apr 13, 2026	0.94	0.95	0.93	0.94	0.94	-1.05%	1,370,275
Apr 10, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	1,587,167
Apr 9, 2026	0.95	0.96	0.94	0.95	0.95	-	1,147,395
Apr 8, 2026	0.95	0.96	0.94	0.95	0.95	-	1,957,907
Apr 7, 2026	0.94	0.95	0.94	0.95	0.95	1.07%	1,025,204
Apr 2, 2026	0.93	0.96	0.93	0.94	0.94	0.54%	1,907,443
Apr 1, 2026	0.94	0.94	0.93	0.93	0.93	-	2,948,265
Mar 31, 2026	0.93	0.94	0.92	0.93	0.93	-	1,278,891
Mar 30, 2026	0.95	0.96	0.92	0.93	0.93	-2.62%	2,377,027
Mar 27, 2026	0.97	0.97	0.95	0.96	0.93	-1.55%	2,592,764
Mar 26, 2026	0.98	0.98	0.96	0.97	0.94	-0.51%	2,921,092
Mar 25, 2026	0.99	1.00	0.97	0.98	0.95	-	1,537,916
Mar 24, 2026	0.98	0.99	0.97	0.98	0.95	-0.51%	1,282,857
Mar 23, 2026	0.95	0.98	0.94	0.98	0.95	2.08%	3,195,414
Mar 20, 2026	0.97	0.98	0.96	0.96	0.93	-0.52%	29,810,870
Mar 19, 2026	1.00	1.00	0.96	0.97	0.94	-2.53%	5,323,551
Mar 18, 2026	1.00	1.01	0.99	0.99	0.96	-0.50%	3,965,570
Mar 17, 2026	1.00	1.01	0.99	1.00	0.97	-0.50%	2,689,217
Mar 16, 2026	1.01	1.01	1.00	1.00	0.97	-0.50%	2,488,854
Mar 13, 2026	1.01	1.01	1.00	1.01	0.98	0.50%	2,149,994
Mar 12, 2026	1.01	1.01	0.99	1.00	0.97	-	4,651,071
Mar 11, 2026	1.01	1.02	1.00	1.00	0.97	-0.50%	2,537,106
Mar 10, 2026	1.02	1.02	1.00	1.01	0.98	-0.99%	2,795,424
Mar 9, 2026	1.02	1.02	0.99	1.02	0.99	-	3,047,151
Mar 6, 2026	1.02	1.03	1.01	1.02	0.99	-0.49%	1,438,203
Mar 5, 2026	1.01	1.02	1.00	1.02	0.99	1.49%	1,754,669