City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.92
0.00 (0.00%)
At close: Jul 30, 2025, 4:00 PM
6.92
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.93 | 6.94 | 6.92 | 6.93 | - | 0.07% | 1,021,525 |
| Jul 29, 2025 | 6.93 | 6.95 | 6.92 | 6.92 | 6.92 | - | 1,005,920 |
| Jul 28, 2025 | 6.91 | 6.96 | 6.89 | 6.92 | 6.92 | 0.29% | 1,081,550 |
| Jul 25, 2025 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | - | 1,567,902 |
| Jul 24, 2025 | 6.93 | 6.93 | 6.88 | 6.90 | 6.90 | 24.10% | 11,231,930 |
| Jul 23, 2025 | 5.52 | 5.58 | 5.50 | 5.56 | 5.56 | 1.28% | 101,883 |
| Jul 22, 2025 | 5.42 | 5.53 | 5.40 | 5.49 | 5.49 | 1.10% | 154,772 |
| Jul 21, 2025 | 5.36 | 5.44 | 5.36 | 5.43 | 5.43 | 0.56% | 131,704 |
| Jul 18, 2025 | 5.58 | 5.58 | 5.34 | 5.40 | 5.40 | -3.23% | 197,912 |
| Jul 17, 2025 | 5.61 | 5.71 | 5.57 | 5.58 | 5.58 | -1.76% | 97,146 |
| Jul 16, 2025 | 5.67 | 5.72 | 5.59 | 5.68 | 5.68 | 0.89% | 97,227 |
| Jul 15, 2025 | 5.82 | 5.85 | 5.61 | 5.63 | 5.63 | -3.10% | 103,931 |
| Jul 14, 2025 | 5.75 | 5.83 | 5.68 | 5.81 | 5.81 | 1.57% | 102,133 |
| Jul 11, 2025 | 5.62 | 5.75 | 5.52 | 5.72 | 5.72 | 1.06% | 140,765 |
| Jul 10, 2025 | 5.48 | 5.72 | 5.42 | 5.66 | 5.66 | 0.35% | 173,796 |
| Jul 9, 2025 | 5.63 | 5.71 | 5.59 | 5.64 | 5.54 | 1.26% | 169,499 |
| Jul 8, 2025 | 5.44 | 5.64 | 5.44 | 5.57 | 5.47 | 1.64% | 123,194 |
| Jul 7, 2025 | 5.59 | 5.65 | 5.48 | 5.48 | 5.39 | -2.14% | 160,826 |
| Jul 3, 2025 | 5.52 | 5.60 | 5.50 | 5.60 | 5.50 | 1.82% | 52,229 |
| Jul 2, 2025 | 5.46 | 5.55 | 5.40 | 5.50 | 5.41 | 1.10% | 110,449 |
| Jul 1, 2025 | 5.33 | 5.52 | 5.31 | 5.44 | 5.35 | 1.87% | 95,855 |
| Jun 30, 2025 | 5.41 | 5.41 | 5.28 | 5.34 | 5.25 | -1.48% | 113,982 |
| Jun 27, 2025 | 5.48 | 5.48 | 5.37 | 5.42 | 5.33 | -0.91% | 233,334 |
| Jun 26, 2025 | 5.37 | 5.47 | 5.36 | 5.47 | 5.38 | 1.86% | 67,115 |
| Jun 25, 2025 | 5.53 | 5.53 | 5.34 | 5.37 | 5.28 | -3.24% | 106,685 |
| Jun 24, 2025 | 5.63 | 5.63 | 5.47 | 5.55 | 5.45 | -0.54% | 81,211 |
| Jun 23, 2025 | 5.60 | 5.64 | 5.48 | 5.58 | 5.48 | 0.18% | 71,010 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.44 | 5.57 | 5.47 | 1.27% | 345,627 |
| Jun 18, 2025 | 5.44 | 5.52 | 5.39 | 5.50 | 5.41 | 1.10% | 76,273 |
| Jun 17, 2025 | 5.35 | 5.50 | 5.32 | 5.44 | 5.35 | 1.30% | 85,721 |
| Jun 16, 2025 | 5.45 | 5.48 | 5.35 | 5.37 | 5.28 | -0.56% | 179,620 |
| Jun 13, 2025 | 5.36 | 5.47 | 5.31 | 5.40 | 5.31 | 0.19% | 150,622 |
| Jun 12, 2025 | 5.31 | 5.39 | 5.27 | 5.39 | 5.30 | 1.32% | 104,762 |
| Jun 11, 2025 | 5.31 | 5.41 | 5.30 | 5.32 | 5.23 | 0.57% | 118,098 |
| Jun 10, 2025 | 5.28 | 5.39 | 5.28 | 5.29 | 5.20 | 0.57% | 148,963 |
| Jun 9, 2025 | 5.18 | 5.40 | 5.18 | 5.26 | 5.17 | 1.74% | 235,130 |
| Jun 6, 2025 | 5.12 | 5.22 | 5.09 | 5.17 | 5.08 | 1.57% | 160,114 |
| Jun 5, 2025 | 5.01 | 5.10 | 4.93 | 5.09 | 5.00 | 2.21% | 182,753 |
| Jun 4, 2025 | 4.92 | 5.00 | 4.91 | 4.98 | 4.89 | 0.40% | 119,755 |
| Jun 3, 2025 | 4.93 | 5.05 | 4.92 | 4.96 | 4.87 | 0.20% | 171,942 |
| Jun 2, 2025 | 4.85 | 4.95 | 4.82 | 4.95 | 4.86 | 1.43% | 129,163 |
| May 30, 2025 | 4.93 | 4.95 | 4.85 | 4.88 | 4.80 | -1.21% | 109,215 |
| May 29, 2025 | 4.80 | 4.95 | 4.80 | 4.94 | 4.85 | 2.92% | 149,880 |
| May 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.72 | -2.04% | 65,914 |
| May 27, 2025 | 4.76 | 4.91 | 4.73 | 4.90 | 4.82 | 3.38% | 108,087 |
| May 23, 2025 | 4.72 | 4.77 | 4.62 | 4.74 | 4.66 | -0.21% | 118,508 |
| May 22, 2025 | 4.69 | 4.79 | 4.64 | 4.75 | 4.67 | 0.42% | 95,738 |
| May 21, 2025 | 4.78 | 4.83 | 4.68 | 4.73 | 4.65 | -2.47% | 148,591 |
| May 20, 2025 | 4.86 | 4.91 | 4.83 | 4.85 | 4.77 | -0.61% | 83,995 |
| May 19, 2025 | 4.91 | 4.96 | 4.87 | 4.88 | 4.80 | -1.21% | 156,386 |