City Office REIT, Inc. (CIO)
Jan 9, 2026 - CIO was delisted (reason: acquired by MCME Carell)
6.99
-0.01 (-0.14%)
Inactive · Last trade price on Jan 8, 2026
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 1,208,271 |
| Jan 7, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | - | 559,120 |
| Jan 6, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.14% | 406,713 |
| Jan 5, 2026 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | 0.14% | 381,573 |
| Jan 2, 2026 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | -0.14% | 330,337 |
| Dec 31, 2025 | 6.98 | 6.99 | 6.98 | 6.99 | 6.99 | 0.29% | 294,580 |
| Dec 30, 2025 | 6.96 | 6.98 | 6.96 | 6.97 | 6.97 | 0.14% | 549,955 |
| Dec 29, 2025 | 6.97 | 6.98 | 6.96 | 6.96 | 6.96 | -0.14% | 390,754 |
| Dec 26, 2025 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 0.14% | 122,103 |
| Dec 24, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | 0.14% | 94,636 |
| Dec 23, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 202,272 |
| Dec 22, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 309,009 |
| Dec 19, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 515,058 |
| Dec 18, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 394,482 |
| Dec 17, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 204,048 |
| Dec 16, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 281,014 |
| Dec 15, 2025 | 6.95 | 6.96 | 6.94 | 6.95 | 6.95 | - | 142,416 |
| Dec 12, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 128,406 |
| Dec 11, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | - | 129,529 |
| Dec 10, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.14% | 163,866 |
| Dec 9, 2025 | 6.96 | 6.97 | 6.95 | 6.96 | 6.96 | 0.14% | 298,058 |
| Dec 8, 2025 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.14% | 241,125 |
| Dec 5, 2025 | 6.90 | 6.95 | 6.81 | 6.94 | 6.94 | 2.06% | 1,776,427 |
| Dec 4, 2025 | 6.81 | 6.82 | 6.79 | 6.80 | 6.80 | -0.29% | 469,934 |
| Dec 3, 2025 | 6.81 | 6.83 | 6.80 | 6.82 | 6.82 | 0.15% | 584,568 |
| Dec 2, 2025 | 6.82 | 6.84 | 6.78 | 6.81 | 6.81 | 0.15% | 1,473,688 |
| Dec 1, 2025 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -0.15% | 806,099 |
| Nov 28, 2025 | 6.80 | 6.81 | 6.79 | 6.81 | 6.81 | 0.15% | 164,342 |
| Nov 26, 2025 | 6.85 | 6.87 | 6.80 | 6.80 | 6.80 | -0.73% | 843,559 |
| Nov 25, 2025 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | 0.15% | 323,104 |
| Nov 24, 2025 | 6.87 | 6.88 | 6.83 | 6.84 | 6.84 | -0.44% | 466,687 |
| Nov 21, 2025 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | -0.15% | 628,509 |
| Nov 20, 2025 | 6.88 | 6.90 | 6.87 | 6.88 | 6.88 | - | 706,429 |
| Nov 19, 2025 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | -0.15% | 180,731 |
| Nov 18, 2025 | 6.89 | 6.90 | 6.86 | 6.89 | 6.89 | 0.29% | 445,937 |
| Nov 17, 2025 | 6.89 | 6.90 | 6.86 | 6.87 | 6.87 | -0.43% | 226,116 |
| Nov 14, 2025 | 6.89 | 6.91 | 6.89 | 6.90 | 6.90 | 0.15% | 176,470 |
| Nov 13, 2025 | 6.92 | 6.93 | 6.89 | 6.89 | 6.89 | -0.58% | 189,811 |
| Nov 12, 2025 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | - | 171,957 |
| Nov 11, 2025 | 6.91 | 6.93 | 6.91 | 6.93 | 6.93 | 0.29% | 328,002 |
| Nov 10, 2025 | 6.93 | 6.93 | 6.91 | 6.91 | 6.91 | 0.14% | 204,173 |
| Nov 7, 2025 | 6.91 | 6.92 | 6.90 | 6.90 | 6.90 | - | 308,269 |
| Nov 6, 2025 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | - | 164,495 |
| Nov 5, 2025 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 161,204 |
| Nov 4, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | - | 233,764 |
| Nov 3, 2025 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | - | 163,598 |
| Oct 31, 2025 | 6.89 | 6.92 | 6.89 | 6.90 | 6.90 | - | 196,906 |
| Oct 30, 2025 | 6.91 | 6.91 | 6.87 | 6.90 | 6.90 | - | 309,390 |
| Oct 29, 2025 | 6.93 | 6.94 | 6.90 | 6.90 | 6.90 | -0.43% | 1,192,163 |
| Oct 28, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | - | 241,311 |