City Office REIT Inc. (CIO)
5.13
-0.18 (-3.39%)
At close: Mar 25, 2025, 3:59 PM
4.91
-4.35%
After-hours: Mar 25, 2025, 08:00 PM EDT
CIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 5.25 | 5.31 | 5.11 | 5.12 | -0.19 | -3.58% | 155,897 |
| Mar 24, 2025 | 5.10 | 5.35 | 5.08 | 5.31 | 0.25 | 4.94% | 150,531 |
| Mar 21, 2025 | 5.05 | 5.11 | 4.98 | 5.06 | -0.02 | -0.39% | 412,435 |
| Mar 20, 2025 | 5.01 | 5.10 | 4.99 | 5.08 | 0.02 | 0.40% | 180,502 |
| Mar 19, 2025 | 5.06 | 5.15 | 4.99 | 5.06 | -0.04 | -0.78% | 134,500 |
| Mar 18, 2025 | 5.00 | 5.12 | 4.92 | 5.10 | 0.09 | 1.80% | 223,046 |
| Mar 17, 2025 | 5.08 | 5.14 | 5.00 | 5.01 | -0.06 | -1.18% | 271,744 |
| Mar 14, 2025 | 4.89 | 5.10 | 4.83 | 5.07 | 0.20 | 4.11% | 255,637 |
| Mar 13, 2025 | 4.83 | 4.95 | 4.68 | 4.87 | 0.06 | 1.25% | 278,000 |
| Mar 12, 2025 | 4.86 | 4.88 | 4.72 | 4.81 | -0.04 | -0.82% | 127,500 |
| Mar 11, 2025 | 4.95 | 4.98 | 4.67 | 4.85 | -0.06 | -1.22% | 203,937 |
| Mar 10, 2025 | 5.10 | 5.15 | 4.87 | 4.91 | -0.19 | -3.73% | 142,000 |
| Mar 7, 2025 | 5.16 | 5.16 | 5.03 | 5.10 | -0.04 | -0.78% | 172,000 |
| Mar 6, 2025 | 5.14 | 5.16 | 5.04 | 5.14 | -0.05 | -0.96% | 137,500 |
| Mar 5, 2025 | 5.25 | 5.27 | 5.08 | 5.19 | -0.04 | -0.76% | 148,100 |
| Mar 4, 2025 | 5.20 | 5.29 | 5.12 | 5.23 | 0.00 | 0.00% | 151,837 |
| Mar 3, 2025 | 5.24 | 5.31 | 5.18 | 5.23 | -0.03 | -0.57% | 158,064 |
| Feb 28, 2025 | 5.18 | 5.28 | 5.14 | 5.26 | 0.08 | 1.54% | 169,650 |
| Feb 27, 2025 | 5.00 | 5.18 | 4.99 | 5.18 | 0.19 | 3.81% | 203,437 |
| Feb 26, 2025 | 4.98 | 5.00 | 4.89 | 4.99 | 0.01 | 0.20% | 84,200 |
| Feb 25, 2025 | 4.98 | 5.05 | 4.93 | 4.98 | 0.02 | 0.40% | 135,200 |
| Feb 24, 2025 | 4.97 | 5.05 | 4.91 | 4.96 | 0.04 | 0.81% | 126,531 |
| Feb 21, 2025 | 5.19 | 5.23 | 4.92 | 4.92 | -0.24 | -4.65% | 155,507 |
| Feb 20, 2025 | 5.03 | 5.31 | 4.84 | 5.16 | 0.07 | 1.38% | 129,107 |
| Feb 19, 2025 | 5.00 | 5.17 | 5.00 | 5.09 | 0.02 | 0.39% | 181,700 |
| Feb 18, 2025 | 5.00 | 5.07 | 4.99 | 5.07 | 0.04 | 0.80% | 128,039 |
| Feb 14, 2025 | 5.11 | 5.20 | 5.02 | 5.03 | -0.10 | -1.95% | 68,500 |
| Feb 13, 2025 | 5.05 | 5.17 | 5.01 | 5.13 | 0.11 | 2.19% | 81,447 |
| Feb 12, 2025 | 5.00 | 5.05 | 4.97 | 5.02 | -0.03 | -0.59% | 128,318 |
| Feb 11, 2025 | 5.02 | 5.08 | 4.95 | 5.05 | 0.00 | 0.00% | 88,000 |
| Feb 10, 2025 | 5.08 | 5.08 | 4.99 | 5.05 | -0.04 | -0.79% | 137,600 |
| Feb 7, 2025 | 5.10 | 5.12 | 5.02 | 5.09 | -0.04 | -0.78% | 136,500 |
| Feb 6, 2025 | 5.20 | 5.23 | 5.11 | 5.13 | -0.10 | -1.91% | 146,400 |
| Feb 5, 2025 | 5.26 | 5.27 | 5.17 | 5.23 | 0.00 | 0.00% | 103,000 |
| Feb 4, 2025 | 5.12 | 5.24 | 5.10 | 5.23 | 0.08 | 1.55% | 101,342 |
| Feb 3, 2025 | 5.20 | 5.27 | 5.09 | 5.15 | -0.16 | -3.01% | 166,112 |
| Jan 31, 2025 | 5.23 | 5.35 | 5.23 | 5.31 | 0.05 | 0.95% | 208,416 |
| Jan 30, 2025 | 5.10 | 5.31 | 5.10 | 5.26 | 0.22 | 4.37% | 131,651 |
| Jan 29, 2025 | 5.06 | 5.09 | 5.01 | 5.04 | -0.04 | -0.79% | 130,625 |
| Jan 28, 2025 | 5.20 | 5.28 | 5.08 | 5.08 | -0.14 | -2.68% | 143,500 |
| Jan 27, 2025 | 5.06 | 5.29 | 5.06 | 5.22 | 0.18 | 3.57% | 131,543 |
| Jan 24, 2025 | 5.00 | 5.07 | 5.00 | 5.04 | -0.02 | -0.40% | 113,200 |
| Jan 23, 2025 | 5.06 | 5.06 | 4.97 | 5.06 | 0.01 | 0.20% | 166,300 |
| Jan 22, 2025 | 5.23 | 5.23 | 5.04 | 5.05 | -0.18 | -3.44% | 159,000 |
| Jan 21, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 0.08 | 1.55% | 102,129 |
| Jan 17, 2025 | 5.27 | 5.32 | 5.15 | 5.15 | -0.08 | -1.53% | 198,000 |
| Jan 16, 2025 | 5.27 | 5.30 | 5.21 | 5.23 | -0.04 | -0.76% | 113,633 |
| Jan 15, 2025 | 5.34 | 5.35 | 5.17 | 5.27 | 0.08 | 1.54% | 125,726 |
| Jan 14, 2025 | 5.12 | 5.21 | 5.06 | 5.19 | 0.12 | 2.37% | 161,500 |
| Jan 13, 2025 | 4.90 | 5.07 | 4.90 | 5.07 | 0.07 | 1.40% | 217,738 |