City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.80
-0.01 (-0.15%)
Dec 1, 2025, 4:00 PM EST - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | -0.14% | 399,174 |
| Oct 24, 2025 | 6.93 | 6.94 | 6.92 | 6.94 | 6.94 | 0.14% | 146,543 |
| Oct 23, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | -0.14% | 183,836 |
| Oct 22, 2025 | 6.96 | 6.96 | 6.92 | 6.94 | 6.94 | -0.29% | 380,231 |
| Oct 21, 2025 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -0.29% | 759,085 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.97 | 6.98 | 6.98 | 0.29% | 167,760 |
| Oct 17, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | - | 399,836 |
| Oct 16, 2025 | 6.96 | 6.97 | 6.96 | 6.96 | 6.96 | -0.14% | 314,747 |
| Oct 15, 2025 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - | 710,306 |
| Oct 14, 2025 | 6.96 | 6.98 | 6.96 | 6.97 | 6.97 | - | 498,738 |
| Oct 13, 2025 | 6.97 | 6.97 | 6.96 | 6.97 | 6.97 | 0.29% | 252,265 |
| Oct 10, 2025 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | -0.14% | 245,992 |
| Oct 9, 2025 | 6.96 | 6.97 | 6.95 | 6.96 | 6.96 | - | 730,771 |
| 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 |