City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.96
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | - | 193,511 |
| Oct 7, 2025 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | - | 236,253 |
| Oct 6, 2025 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 253,790 |
| Oct 3, 2025 | 6.95 | 7.01 | 6.94 | 6.99 | 6.99 | 0.72% | 681,372 |
| Oct 2, 2025 | 6.95 | 6.96 | 6.93 | 6.94 | 6.94 | -0.14% | 1,235,732 |
| Oct 1, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | -0.14% | 296,899 |
| Sep 30, 2025 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | 0.14% | 523,385 |
| Sep 29, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 196,835 |
| Sep 26, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | - | 182,627 |
| Sep 25, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | - | 414,295 |
| Sep 24, 2025 | 6.95 | 6.96 | 6.94 | 6.95 | 6.95 | - | 222,124 |
| Sep 23, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.14% | 196,098 |
| Sep 22, 2025 | 6.96 | 6.96 | 6.93 | 6.96 | 6.96 | 0.14% | 916,235 |
| Sep 19, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | - | 464,256 |
| Sep 18, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | - | 520,625 |
| Sep 17, 2025 | 6.94 | 6.96 | 6.94 | 6.95 | 6.95 | 0.14% | 517,512 |
| Sep 16, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | - | 992,079 |
| Sep 15, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | - | 770,833 |
| Sep 12, 2025 | 6.94 | 6.95 | 6.93 | 6.94 | 6.94 | 0.14% | 388,887 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.14% | 1,232,029 |
| Sep 10, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | - | 295,678 |
| Sep 9, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | - | 532,497 |
| Sep 8, 2025 | 6.93 | 6.95 | 6.93 | 6.94 | 6.94 | - | 395,292 |
| Sep 5, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.94 | -0.14% | 742,382 |
| Sep 4, 2025 | 6.94 | 6.95 | 6.93 | 6.95 | 6.95 | 0.29% | 291,372 |
| Sep 3, 2025 | 6.93 | 6.94 | 6.92 | 6.93 | 6.93 | - | 288,523 |
| Sep 2, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | - | 242,150 |
| Aug 29, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | - | 175,770 |
| Aug 28, 2025 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | -0.29% | 182,392 |
| Aug 27, 2025 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.14% | 228,989 |
| Aug 26, 2025 | 6.94 | 6.94 | 6.93 | 6.94 | 6.94 | 0.14% | 398,724 |
| Aug 25, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | -0.14% | 99,946 |
| Aug 22, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 0.29% | 276,078 |
| Aug 21, 2025 | 6.92 | 6.93 | 6.91 | 6.92 | 6.92 | - | 445,298 |
| Aug 20, 2025 | 6.92 | 6.94 | 6.92 | 6.92 | 6.92 | - | 483,008 |
| Aug 19, 2025 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | - | 140,595 |
| Aug 18, 2025 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | -0.29% | 141,677 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.92 | 6.94 | 6.94 | 0.14% | 266,850 |
| Aug 14, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | - | 444,499 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | - | 136,211 |
| Aug 12, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | -0.14% | 512,325 |
| Aug 11, 2025 | 6.95 | 6.96 | 6.94 | 6.94 | 6.94 | -0.14% | 386,568 |
| Aug 8, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | - | 356,286 |
| Aug 7, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | - | 174,541 |
| Aug 6, 2025 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | 198,441 |
| Aug 5, 2025 | 6.96 | 6.99 | 6.94 | 6.98 | 6.98 | 0.43% | 517,716 |
| Aug 4, 2025 | 6.95 | 6.97 | 6.93 | 6.95 | 6.95 | 0.29% | 916,894 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.92 | 6.93 | 6.93 | -0.14% | 671,083 |
| Jul 31, 2025 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 0.29% | 1,742,352 |
| Jul 30, 2025 | 6.93 | 6.94 | 6.91 | 6.92 | 6.92 | - | 1,483,751 |