City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.92
0.00 (0.00%)
At close: Jul 30, 2025, 4:00 PM
6.92
0.00 (0.00%)
After-hours: Jul 30, 2025, 7:00 PM EDT

City Office REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20256.936.946.926.93-0.07%1,021,525
Jul 29, 20256.936.956.926.926.92-1,005,920
Jul 28, 20256.916.966.896.926.920.29%1,081,550
Jul 25, 20256.896.936.896.906.90-1,567,902
Jul 24, 20256.936.936.886.906.9024.10%11,231,930
Jul 23, 20255.525.585.505.565.561.28%101,883
Jul 22, 20255.425.535.405.495.491.10%154,772
Jul 21, 20255.365.445.365.435.430.56%131,704
Jul 18, 20255.585.585.345.405.40-3.23%197,912
Jul 17, 20255.615.715.575.585.58-1.76%97,146
Jul 16, 20255.675.725.595.685.680.89%97,227
Jul 15, 20255.825.855.615.635.63-3.10%103,931
Jul 14, 20255.755.835.685.815.811.57%102,133
Jul 11, 20255.625.755.525.725.721.06%140,765
Jul 10, 20255.485.725.425.665.660.35%173,796
Jul 9, 20255.635.715.595.645.541.26%169,499
Jul 8, 20255.445.645.445.575.471.64%123,194
Jul 7, 20255.595.655.485.485.39-2.14%160,826
Jul 3, 20255.525.605.505.605.501.82%52,229
Jul 2, 20255.465.555.405.505.411.10%110,449
Jul 1, 20255.335.525.315.445.351.87%95,855
Jun 30, 20255.415.415.285.345.25-1.48%113,982
Jun 27, 20255.485.485.375.425.33-0.91%233,334
Jun 26, 20255.375.475.365.475.381.86%67,115
Jun 25, 20255.535.535.345.375.28-3.24%106,685
Jun 24, 20255.635.635.475.555.45-0.54%81,211
Jun 23, 20255.605.645.485.585.480.18%71,010
Jun 20, 20255.535.595.445.575.471.27%345,627
Jun 18, 20255.445.525.395.505.411.10%76,273
Jun 17, 20255.355.505.325.445.351.30%85,721
Jun 16, 20255.455.485.355.375.28-0.56%179,620
Jun 13, 20255.365.475.315.405.310.19%150,622
Jun 12, 20255.315.395.275.395.301.32%104,762
Jun 11, 20255.315.415.305.325.230.57%118,098
Jun 10, 20255.285.395.285.295.200.57%148,963
Jun 9, 20255.185.405.185.265.171.74%235,130
Jun 6, 20255.125.225.095.175.081.57%160,114
Jun 5, 20255.015.104.935.095.002.21%182,753
Jun 4, 20254.925.004.914.984.890.40%119,755
Jun 3, 20254.935.054.924.964.870.20%171,942
Jun 2, 20254.854.954.824.954.861.43%129,163
May 30, 20254.934.954.854.884.80-1.21%109,215
May 29, 20254.804.954.804.944.852.92%149,880
May 28, 20254.914.924.804.804.72-2.04%65,914
May 27, 20254.764.914.734.904.823.38%108,087
May 23, 20254.724.774.624.744.66-0.21%118,508
May 22, 20254.694.794.644.754.670.42%95,738
May 21, 20254.784.834.684.734.65-2.47%148,591
May 20, 20254.864.914.834.854.77-0.61%83,995
May 19, 20254.914.964.874.884.80-1.21%156,386