City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
5.21
+0.04 (0.77%)
At close: Mar 28, 2025, 4:00 PM
5.20
-0.01 (-0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.20 | 5.27 | 5.11 | 5.21 | 5.21 | 0.77% | 110,889 |
| Mar 27, 2025 | 5.22 | 5.26 | 5.14 | 5.17 | 5.17 | - | 90,222 |
| Mar 26, 2025 | 5.15 | 5.22 | 5.06 | 5.17 | 5.17 | 0.98% | 146,456 |
| Mar 25, 2025 | 5.25 | 5.31 | 5.11 | 5.12 | 5.12 | -3.58% | 155,897 |
| Mar 24, 2025 | 5.10 | 5.35 | 5.08 | 5.31 | 5.31 | 4.94% | 150,531 |
| Mar 21, 2025 | 5.05 | 5.11 | 4.98 | 5.06 | 5.06 | -0.39% | 412,435 |
| Mar 20, 2025 | 5.01 | 5.10 | 4.99 | 5.08 | 5.08 | 0.40% | 180,502 |
| Mar 19, 2025 | 5.06 | 5.15 | 4.99 | 5.06 | 5.06 | -0.78% | 134,451 |
| Mar 18, 2025 | 5.00 | 5.12 | 4.92 | 5.10 | 5.10 | 1.80% | 223,046 |
| Mar 17, 2025 | 5.08 | 5.14 | 5.00 | 5.01 | 5.01 | -1.18% | 271,744 |
| Mar 14, 2025 | 4.89 | 5.10 | 4.83 | 5.07 | 5.07 | 4.11% | 255,637 |
| Mar 13, 2025 | 4.83 | 4.95 | 4.68 | 4.87 | 4.87 | 1.25% | 277,980 |
| Mar 12, 2025 | 4.86 | 4.88 | 4.72 | 4.81 | 4.81 | -0.82% | 127,450 |
| Mar 11, 2025 | 4.95 | 4.98 | 4.67 | 4.85 | 4.85 | -1.22% | 203,937 |
| Mar 10, 2025 | 5.10 | 5.15 | 4.87 | 4.91 | 4.91 | -3.73% | 141,952 |
| Mar 7, 2025 | 5.16 | 5.16 | 5.03 | 5.10 | 5.10 | -0.78% | 171,960 |
| Mar 6, 2025 | 5.14 | 5.16 | 5.04 | 5.14 | 5.14 | -0.96% | 137,466 |
| Mar 5, 2025 | 5.25 | 5.27 | 5.08 | 5.19 | 5.19 | -0.76% | 148,065 |
| Mar 4, 2025 | 5.20 | 5.29 | 5.12 | 5.23 | 5.23 | - | 151,837 |
| Mar 3, 2025 | 5.24 | 5.31 | 5.18 | 5.23 | 5.23 | -0.57% | 158,064 |
| Feb 28, 2025 | 5.18 | 5.28 | 5.14 | 5.26 | 5.26 | 1.54% | 169,650 |
| Feb 27, 2025 | 5.00 | 5.18 | 4.99 | 5.18 | 5.18 | 3.81% | 203,437 |
| Feb 26, 2025 | 4.98 | 5.00 | 4.89 | 4.99 | 4.99 | 0.20% | 84,166 |
| Feb 25, 2025 | 4.98 | 5.05 | 4.94 | 4.98 | 4.98 | 0.40% | 135,194 |
| Feb 24, 2025 | 4.97 | 5.05 | 4.91 | 4.96 | 4.96 | 0.81% | 126,531 |
| Feb 21, 2025 | 5.19 | 5.23 | 4.92 | 4.92 | 4.92 | -4.65% | 155,507 |
| 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 |