City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.90
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | - | 464,256 |
| Sep 18, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | - | 520,625 |
| Sep 17, 2025 | 6.94 | 6.96 | 6.94 | 6.95 | 6.95 | 0.14% | 517,512 |
| Sep 16, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | - | 992,079 |
| Sep 15, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | - | 770,833 |
| 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 |