City Office REIT Inc. (CIO)
NYSE: CIO
· Real-Time Price · USD
4.88
-0.06 (-1.21%)
At close: May 30, 2025, 3:59 PM
4.88
0.00%
After-hours: May 30, 2025, 04:08 PM EDT
City Office REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4.93 | 4.95 | 4.85 | 4.88 | 4.88 | n/a | 109,215 |
| May 29, 2025 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 1.23% | 149,900 |
| May 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.80 | -2.83% | 65,914 |
| May 27, 2025 | 4.76 | 4.91 | 4.73 | 4.90 | 4.90 | 2.08% | 108,100 |
| May 23, 2025 | 4.72 | 4.76 | 4.62 | 4.74 | 4.74 | -3.27% | 118,508 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.