City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.94
+0.01 (0.14%)
Sep 12, 2025, 4:00 PM EDT - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |