Centuria Office REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.89	0.90	0.88	0.89	0.89	-	1,155,303
Jun 4, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	929,497
Jun 3, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,187,528
Jun 2, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	2,203,059
Jun 1, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	964,474
May 29, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	1,445,648
May 28, 2026	0.91	0.91	0.89	0.91	0.91	-	1,635,363
May 27, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	937,197
May 26, 2026	0.91	0.91	0.90	0.91	0.91	0.55%	743,093
May 25, 2026	0.91	0.91	0.90	0.91	0.91	-	1,258,521
May 22, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	782,571
May 21, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	1,181,783
May 20, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	2,411,316
May 19, 2026	0.93	0.94	0.93	0.93	0.93	0.54%	653,743
May 18, 2026	0.94	0.94	0.92	0.93	0.93	-1.07%	1,451,870
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	0.03%	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