City Office REIT Inc. (CIO)
NYSE: CIO
· Real-Time Price · USD
6.92
-0.01 (-0.14%)
At close: Aug 15, 2025, 2:19 PM
CIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | 0.00% | 440,295 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | 0.00% | 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% | 386,600 |
| Aug 8, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | 0.00% | 356,286 |
| Aug 7, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.00% | 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% | 916,900 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.92 | 6.93 | 6.93 | -0.14% | 671,100 |
| Jul 31, 2025 | 6.92 | 6.95 | 6.92 | 6.94 | 6.94 | 0.29% | 1,742,400 |
| Jul 30, 2025 | 6.93 | 6.94 | 6.91 | 6.92 | 6.92 | 0.00% | 1,483,800 |
| Jul 29, 2025 | 6.93 | 6.95 | 6.92 | 6.92 | 6.92 | 0.00% | 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 | 0.00% | 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% | 101,900 |
| Jul 22, 2025 | 5.42 | 5.53 | 5.40 | 5.49 | 5.49 | 1.10% | 154,800 |
| 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 |