City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
5.04
+0.06 (1.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.95 | 5.05 | 4.90 | 5.04 | 5.04 | 1.20% | 119,403 |
| Apr 24, 2025 | 4.91 | 5.00 | 4.86 | 4.98 | 4.98 | 1.63% | 160,620 |
| Apr 23, 2025 | 5.06 | 5.06 | 4.78 | 4.90 | 4.90 | -1.80% | 197,018 |
| Apr 22, 2025 | 4.99 | 5.06 | 4.86 | 4.99 | 4.99 | 1.22% | 160,258 |
| Apr 21, 2025 | 4.84 | 4.95 | 4.80 | 4.93 | 4.93 | 1.44% | 186,609 |
| Apr 17, 2025 | 4.66 | 4.87 | 4.65 | 4.86 | 4.86 | 4.29% | 308,401 |
| Apr 16, 2025 | 4.62 | 4.73 | 4.53 | 4.66 | 4.66 | 1.53% | 256,285 |
| Apr 15, 2025 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 1.77% | 122,254 |
| Apr 14, 2025 | 4.35 | 4.56 | 4.26 | 4.51 | 4.51 | 4.40% | 331,640 |
| Apr 11, 2025 | 4.35 | 4.47 | 4.23 | 4.32 | 4.32 | -1.59% | 208,014 |
| Apr 10, 2025 | 4.34 | 4.48 | 4.19 | 4.39 | 4.39 | -3.73% | 293,514 |
| Apr 9, 2025 | 4.56 | 4.72 | 4.30 | 4.56 | 4.46 | -1.72% | 438,693 |
| Apr 8, 2025 | 4.75 | 5.00 | 4.55 | 4.64 | 4.54 | -0.43% | 282,385 |
| Apr 7, 2025 | 4.85 | 5.00 | 4.50 | 4.66 | 4.56 | -6.80% | 441,910 |
| Apr 4, 2025 | 4.85 | 5.07 | 4.68 | 5.00 | 4.89 | 1.42% | 463,162 |
| Apr 3, 2025 | 5.05 | 5.09 | 4.91 | 4.93 | 4.82 | -5.37% | 154,757 |
| Apr 2, 2025 | 5.08 | 5.21 | 5.08 | 5.21 | 5.09 | 1.96% | 144,512 |
| Apr 1, 2025 | 5.13 | 5.22 | 5.07 | 5.11 | 5.00 | -1.54% | 127,513 |
| Mar 31, 2025 | 5.14 | 5.33 | 5.10 | 5.19 | 5.07 | -0.38% | 194,941 |
| Mar 28, 2025 | 5.20 | 5.27 | 5.11 | 5.21 | 5.09 | 0.77% | 110,889 |
| Mar 27, 2025 | 5.22 | 5.26 | 5.14 | 5.17 | 5.06 | - | 90,222 |
| Mar 26, 2025 | 5.15 | 5.22 | 5.06 | 5.17 | 5.06 | 0.98% | 146,456 |
| Mar 25, 2025 | 5.25 | 5.31 | 5.11 | 5.12 | 5.01 | -3.58% | 155,897 |
| Mar 24, 2025 | 5.10 | 5.35 | 5.08 | 5.31 | 5.19 | 4.94% | 150,531 |
| Mar 21, 2025 | 5.05 | 5.11 | 4.98 | 5.06 | 4.95 | -0.39% | 412,435 |
| Mar 20, 2025 | 5.01 | 5.10 | 4.99 | 5.08 | 4.97 | 0.40% | 180,502 |
| Mar 19, 2025 | 5.06 | 5.15 | 4.99 | 5.06 | 4.95 | -0.78% | 134,451 |
| Mar 18, 2025 | 5.00 | 5.12 | 4.92 | 5.10 | 4.99 | 1.80% | 223,046 |
| Mar 17, 2025 | 5.08 | 5.14 | 5.00 | 5.01 | 4.90 | -1.18% | 271,744 |
| Mar 14, 2025 | 4.89 | 5.10 | 4.83 | 5.07 | 4.96 | 4.11% | 255,637 |
| Mar 13, 2025 | 4.83 | 4.95 | 4.68 | 4.87 | 4.76 | 1.25% | 277,980 |
| Mar 12, 2025 | 4.86 | 4.88 | 4.72 | 4.81 | 4.70 | -0.82% | 127,450 |
| Mar 11, 2025 | 4.95 | 4.98 | 4.67 | 4.85 | 4.74 | -1.22% | 203,937 |
| Mar 10, 2025 | 5.10 | 5.15 | 4.87 | 4.91 | 4.80 | -3.73% | 141,952 |
| Mar 7, 2025 | 5.16 | 5.16 | 5.03 | 5.10 | 4.99 | -0.78% | 171,960 |
| Mar 6, 2025 | 5.14 | 5.16 | 5.04 | 5.14 | 5.03 | -0.96% | 137,466 |
| Mar 5, 2025 | 5.25 | 5.27 | 5.08 | 5.19 | 5.07 | -0.76% | 148,065 |
| Mar 4, 2025 | 5.20 | 5.29 | 5.12 | 5.23 | 5.11 | - | 151,837 |
| Mar 3, 2025 | 5.24 | 5.31 | 5.18 | 5.23 | 5.11 | -0.57% | 158,064 |
| Feb 28, 2025 | 5.18 | 5.28 | 5.14 | 5.26 | 5.14 | 1.54% | 169,650 |
| Feb 27, 2025 | 5.00 | 5.18 | 4.99 | 5.18 | 5.07 | 3.81% | 203,437 |
| Feb 26, 2025 | 4.98 | 5.00 | 4.89 | 4.99 | 4.88 | 0.20% | 84,166 |
| Feb 25, 2025 | 4.98 | 5.05 | 4.94 | 4.98 | 4.87 | 0.40% | 135,194 |
| Feb 24, 2025 | 4.97 | 5.05 | 4.91 | 4.96 | 4.85 | 0.81% | 126,531 |
| Feb 21, 2025 | 5.19 | 5.23 | 4.92 | 4.92 | 4.81 | -4.65% | 155,507 |
| Feb 20, 2025 | 5.03 | 5.31 | 4.84 | 5.16 | 5.05 | 1.38% | 129,107 |
| Feb 19, 2025 | 5.00 | 5.17 | 5.00 | 5.09 | 4.98 | 0.39% | 181,694 |
| Feb 18, 2025 | 5.00 | 5.07 | 4.99 | 5.07 | 4.96 | 0.80% | 128,039 |
| Feb 14, 2025 | 5.11 | 5.20 | 5.02 | 5.03 | 4.92 | -1.95% | 68,474 |
| Feb 13, 2025 | 5.05 | 5.17 | 5.01 | 5.13 | 5.02 | 2.19% | 81,447 |