City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
4.920
-0.240 (-4.65%)
Feb 21, 2025, 4:00 PM EST - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.03 | 5.31 | 4.84 | 5.16 | 5.16 | 1.38% | 129,107 |
| Feb 19, 2025 | 5.00 | 5.17 | 5.00 | 5.09 | 5.09 | 0.39% | 181,694 |
| Feb 18, 2025 | 5.00 | 5.07 | 4.99 | 5.07 | 5.07 | 0.80% | 128,039 |
| Feb 14, 2025 | 5.11 | 5.20 | 5.02 | 5.03 | 5.03 | -1.95% | 68,474 |
| Feb 13, 2025 | 5.05 | 5.17 | 5.01 | 5.13 | 5.13 | 2.19% | 81,447 |
| Feb 12, 2025 | 5.00 | 5.05 | 4.98 | 5.02 | 5.02 | -0.59% | 128,318 |
| Feb 11, 2025 | 5.02 | 5.08 | 4.95 | 5.05 | 5.05 | - | 87,952 |
| Feb 10, 2025 | 5.08 | 5.08 | 4.99 | 5.05 | 5.05 | -0.79% | 137,554 |
| Feb 7, 2025 | 5.10 | 5.12 | 5.02 | 5.09 | 5.09 | -0.78% | 136,485 |
| Feb 6, 2025 | 5.20 | 5.23 | 5.11 | 5.13 | 5.13 | -1.91% | 146,366 |
| Feb 5, 2025 | 5.26 | 5.27 | 5.17 | 5.23 | 5.23 | - | 102,978 |
| Feb 4, 2025 | 5.12 | 5.24 | 5.10 | 5.23 | 5.23 | 1.55% | 101,342 |
| Feb 3, 2025 | 5.20 | 5.27 | 5.09 | 5.15 | 5.15 | -3.01% | 166,112 |
| Jan 31, 2025 | 5.23 | 5.35 | 5.23 | 5.31 | 5.31 | 0.95% | 208,416 |
| Jan 30, 2025 | 5.10 | 5.31 | 5.10 | 5.26 | 5.26 | 4.37% | 131,651 |
| Jan 29, 2025 | 5.06 | 5.09 | 5.01 | 5.04 | 5.04 | -0.79% | 130,625 |
| Jan 28, 2025 | 5.20 | 5.28 | 5.08 | 5.08 | 5.08 | -2.68% | 143,475 |
| Jan 27, 2025 | 5.06 | 5.29 | 5.06 | 5.22 | 5.22 | 3.57% | 131,543 |
| Jan 24, 2025 | 5.00 | 5.07 | 5.00 | 5.04 | 5.04 | -0.40% | 113,189 |
| Jan 23, 2025 | 5.06 | 5.06 | 4.97 | 5.06 | 5.06 | 0.20% | 166,263 |
| Jan 22, 2025 | 5.23 | 5.23 | 5.04 | 5.05 | 5.05 | -3.44% | 158,983 |
| Jan 21, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 1.55% | 102,129 |
| Jan 17, 2025 | 5.27 | 5.32 | 5.15 | 5.15 | 5.15 | -1.53% | 197,997 |
| Jan 16, 2025 | 5.27 | 5.30 | 5.21 | 5.23 | 5.23 | -0.76% | 113,633 |
| Jan 15, 2025 | 5.34 | 5.35 | 5.17 | 5.27 | 5.27 | 1.54% | 125,726 |
| Jan 14, 2025 | 5.12 | 5.21 | 5.06 | 5.19 | 5.19 | 2.37% | 161,487 |
| Jan 13, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 1.40% | 217,738 |
| Jan 10, 2025 | 5.22 | 5.23 | 4.92 | 5.00 | 5.00 | -7.06% | 306,032 |
| Jan 8, 2025 | 5.40 | 5.42 | 5.29 | 5.38 | 5.28 | -0.92% | 214,788 |
| Jan 7, 2025 | 5.54 | 5.56 | 5.37 | 5.43 | 5.32 | -0.73% | 199,440 |
| Jan 6, 2025 | 5.53 | 5.55 | 5.47 | 5.47 | 5.36 | -0.91% | 193,821 |
| Jan 3, 2025 | 5.56 | 5.57 | 5.45 | 5.52 | 5.41 | 1.47% | 182,067 |
| Jan 2, 2025 | 5.50 | 5.58 | 5.41 | 5.44 | 5.33 | -1.45% | 194,564 |
| Dec 31, 2024 | 5.42 | 5.56 | 5.39 | 5.52 | 5.41 | 2.41% | 182,859 |
| Dec 30, 2024 | 5.34 | 5.40 | 5.22 | 5.39 | 5.28 | 0.94% | 184,723 |
| Dec 27, 2024 | 5.38 | 5.50 | 5.34 | 5.34 | 5.24 | -2.20% | 198,436 |
| Dec 26, 2024 | 5.45 | 5.50 | 5.42 | 5.46 | 5.35 | -0.18% | 124,101 |
| Dec 24, 2024 | 5.42 | 5.47 | 5.35 | 5.47 | 5.36 | 1.30% | 60,778 |
| Dec 23, 2024 | 5.47 | 5.50 | 5.32 | 5.40 | 5.29 | -0.92% | 142,205 |
| Dec 20, 2024 | 5.27 | 5.51 | 5.27 | 5.45 | 5.34 | 2.25% | 448,669 |
| Dec 19, 2024 | 5.24 | 5.41 | 5.20 | 5.33 | 5.23 | 1.33% | 357,270 |
| Dec 18, 2024 | 5.63 | 5.73 | 5.24 | 5.26 | 5.16 | -6.90% | 359,325 |
| Dec 17, 2024 | 5.65 | 5.70 | 5.58 | 5.65 | 5.54 | -0.53% | 324,538 |
| Dec 16, 2024 | 5.81 | 5.85 | 5.65 | 5.68 | 5.57 | -2.91% | 316,778 |
| Dec 13, 2024 | 5.85 | 5.87 | 5.65 | 5.85 | 5.74 | 0.52% | 194,975 |
| Dec 12, 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 5.71 | 0.52% | 257,748 |
| Dec 11, 2024 | 5.76 | 5.88 | 5.66 | 5.79 | 5.68 | 0.52% | 239,887 |
| Dec 10, 2024 | 5.87 | 5.87 | 5.70 | 5.76 | 5.65 | -2.04% | 212,600 |
| Dec 9, 2024 | 5.71 | 5.89 | 5.71 | 5.88 | 5.77 | 3.34% | 218,161 |
| Dec 6, 2024 | 5.73 | 5.75 | 5.60 | 5.69 | 5.58 | -0.18% | 175,458 |
| Dec 5, 2024 | 5.61 | 5.73 | 5.58 | 5.70 | 5.59 | 0.88% | 159,535 |
| Dec 4, 2024 | 5.72 | 5.75 | 5.58 | 5.65 | 5.54 | -1.57% | 212,109 |
| Dec 3, 2024 | 5.64 | 5.75 | 5.61 | 5.74 | 5.63 | 1.77% | 224,554 |
| Dec 2, 2024 | 5.61 | 5.69 | 5.50 | 5.64 | 5.53 | -2.76% | 348,275 |
| Nov 29, 2024 | 5.75 | 5.89 | 5.75 | 5.80 | 5.69 | 1.40% | 126,241 |
| Nov 27, 2024 | 5.68 | 5.77 | 5.63 | 5.72 | 5.61 | 1.60% | 341,931 |
| Nov 26, 2024 | 5.28 | 5.63 | 5.25 | 5.63 | 5.52 | 6.43% | 339,812 |
| Nov 25, 2024 | 5.21 | 5.49 | 5.21 | 5.29 | 5.19 | 2.12% | 2,997,061 |
| Nov 22, 2024 | 5.11 | 5.19 | 5.06 | 5.18 | 5.08 | 1.97% | 299,474 |
| Nov 21, 2024 | 4.93 | 5.10 | 4.88 | 5.08 | 4.98 | 3.25% | 317,172 |
| Nov 20, 2024 | 4.89 | 4.93 | 4.81 | 4.92 | 4.82 | - | 218,000 |
| Nov 19, 2024 | 4.79 | 4.92 | 4.75 | 4.92 | 4.82 | 1.86% | 268,266 |
| Nov 18, 2024 | 4.86 | 4.90 | 4.75 | 4.83 | 4.74 | -1.23% | 275,920 |
| Nov 15, 2024 | 4.93 | 5.02 | 4.82 | 4.89 | 4.79 | 0.41% | 298,912 |
| Nov 14, 2024 | 5.02 | 5.04 | 4.87 | 4.87 | 4.78 | -2.79% | 290,229 |
| Nov 13, 2024 | 5.09 | 5.09 | 4.92 | 5.01 | 4.91 | - | 234,066 |
| Nov 12, 2024 | 5.22 | 5.23 | 4.94 | 5.01 | 4.91 | -4.39% | 279,884 |
| Nov 11, 2024 | 5.43 | 5.43 | 5.18 | 5.24 | 5.14 | -1.87% | 258,973 |
| Nov 8, 2024 | 5.37 | 5.38 | 5.22 | 5.34 | 5.24 | -0.74% | 240,010 |
| Nov 7, 2024 | 5.49 | 5.57 | 5.30 | 5.38 | 5.28 | -2.00% | 203,394 |
| Nov 6, 2024 | 5.66 | 5.66 | 5.38 | 5.49 | 5.38 | 3.98% | 308,464 |
| Nov 5, 2024 | 5.08 | 5.30 | 5.07 | 5.28 | 5.18 | 3.13% | 126,182 |
| Nov 4, 2024 | 5.09 | 5.23 | 5.07 | 5.12 | 5.02 | 0.79% | 187,787 |
| Nov 1, 2024 | 5.15 | 5.16 | 5.01 | 5.08 | 4.98 | -0.78% | 143,347 |
| Oct 31, 2024 | 5.43 | 5.43 | 5.12 | 5.12 | 5.02 | -5.01% | 155,593 |
| Oct 30, 2024 | 5.44 | 5.54 | 5.39 | 5.39 | 5.28 | -0.74% | 109,163 |
| Oct 29, 2024 | 5.47 | 5.49 | 5.32 | 5.43 | 5.32 | -1.09% | 150,858 |
| Oct 28, 2024 | 5.58 | 5.66 | 5.48 | 5.49 | 5.38 | -0.90% | 130,314 |
| Oct 25, 2024 | 5.72 | 5.77 | 5.53 | 5.54 | 5.43 | -2.29% | 121,555 |
| Oct 24, 2024 | 5.78 | 5.81 | 5.63 | 5.67 | 5.56 | -1.73% | 150,057 |
| Oct 23, 2024 | 5.56 | 5.79 | 5.56 | 5.77 | 5.66 | 3.78% | 209,502 |
| Oct 22, 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.45 | 0.18% | 146,856 |
| Oct 21, 2024 | 5.68 | 5.68 | 5.54 | 5.55 | 5.44 | -2.63% | 250,399 |
| Oct 18, 2024 | 5.83 | 5.85 | 5.69 | 5.70 | 5.59 | -2.06% | 217,209 |
| Oct 17, 2024 | 5.75 | 5.92 | 5.69 | 5.82 | 5.71 | 1.22% | 262,927 |
| Oct 16, 2024 | 5.72 | 5.84 | 5.69 | 5.75 | 5.64 | 1.23% | 203,793 |
| Oct 15, 2024 | 5.48 | 5.81 | 5.45 | 5.68 | 5.57 | 3.84% | 132,441 |
| Oct 14, 2024 | 5.57 | 5.57 | 5.33 | 5.47 | 5.36 | -1.80% | 252,971 |
| Oct 11, 2024 | 5.61 | 5.68 | 5.54 | 5.57 | 5.46 | -1.24% | 108,892 |
| Oct 10, 2024 | 5.61 | 5.73 | 5.57 | 5.64 | 5.53 | -1.91% | 164,690 |
| Oct 9, 2024 | 5.78 | 5.89 | 5.73 | 5.75 | 5.54 | - | 209,764 |
| Oct 8, 2024 | 5.96 | 6.00 | 5.74 | 5.75 | 5.54 | -3.69% | 278,226 |
| Oct 7, 2024 | 5.79 | 5.98 | 5.70 | 5.97 | 5.75 | 3.83% | 281,535 |
| Oct 4, 2024 | 5.78 | 5.88 | 5.35 | 5.75 | 5.54 | 0.70% | 1,539,003 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.62 | 5.71 | 5.50 | -2.06% | 144,769 |
| Oct 2, 2024 | 5.82 | 5.87 | 5.77 | 5.83 | 5.62 | 0.52% | 79,467 |
| Oct 1, 2024 | 5.87 | 5.91 | 5.77 | 5.80 | 5.59 | -0.68% | 182,925 |
| Sep 30, 2024 | 5.92 | 5.93 | 5.80 | 5.84 | 5.63 | -1.35% | 162,536 |
| Sep 27, 2024 | 5.90 | 5.96 | 5.80 | 5.92 | 5.70 | 1.89% | 192,118 |
| Sep 26, 2024 | 5.97 | 5.99 | 5.78 | 5.81 | 5.60 | -0.85% | 108,753 |