City Office REIT Inc. (CIO)
4.57
0.06 (1.33%)
At close: Apr 15, 2025, 3:59 PM
4.56
-0.22%
Pre-market: Apr 16, 2025, 04:00 AM EDT
City Office REIT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.47 | 4.47 | 4.59 | 4.59 | 4.47 | 4.47 | 4.59 | 4.59 | 1.77% | 122,249 |
| Apr 14, 2025 | 4.35 | 4.35 | 4.56 | 4.56 | 4.26 | 4.26 | 4.51 | 4.51 | 4.40% | 331,640 |
| Apr 11, 2025 | 4.35 | 4.35 | 4.47 | 4.47 | 4.23 | 4.23 | 4.32 | 4.32 | -1.59% | 208,014 |
| Apr 10, 2025 | 4.34 | 4.34 | 4.48 | 4.48 | 4.19 | 4.19 | 4.39 | 4.39 | -3.73% | 293,514 |
| Apr 9, 2025 | 4.56 | 4.46 | 4.72 | 4.62 | 4.30 | 4.21 | 4.56 | 4.46 | -1.72% | 438,700 |
| Apr 8, 2025 | 4.75 | 4.65 | 5.00 | 4.89 | 4.55 | 4.45 | 4.64 | 4.54 | -0.43% | 282,400 |
| Apr 7, 2025 | 4.85 | 4.75 | 5.00 | 4.89 | 4.50 | 4.40 | 4.66 | 4.56 | -6.80% | 441,910 |
| Apr 4, 2025 | 4.85 | 4.74 | 5.07 | 4.96 | 4.68 | 4.58 | 5.00 | 4.89 | 1.42% | 463,200 |
| Apr 3, 2025 | 5.05 | 4.94 | 5.09 | 4.98 | 4.91 | 4.80 | 4.93 | 4.82 | -5.37% | 154,800 |
| Apr 2, 2025 | 5.08 | 4.97 | 5.21 | 5.10 | 5.08 | 4.97 | 5.21 | 5.10 | 1.96% | 144,512 |
| Apr 1, 2025 | 5.13 | 5.02 | 5.22 | 5.11 | 5.07 | 4.96 | 5.11 | 5.00 | -1.54% | 127,513 |
| Mar 31, 2025 | 5.14 | 5.03 | 5.33 | 5.22 | 5.10 | 4.99 | 5.19 | 5.08 | -0.38% | 194,941 |
| Mar 28, 2025 | 5.20 | 5.09 | 5.27 | 5.16 | 5.11 | 5.00 | 5.21 | 5.10 | 0.77% | 110,900 |
| Mar 27, 2025 | 5.22 | 5.11 | 5.26 | 5.15 | 5.14 | 5.03 | 5.17 | 5.06 | 0.00% | 90,222 |
| Mar 26, 2025 | 5.15 | 5.04 | 5.22 | 5.11 | 5.06 | 4.95 | 5.17 | 5.06 | 0.98% | 146,500 |
| Mar 25, 2025 | 5.25 | 5.14 | 5.31 | 5.20 | 5.11 | 5.00 | 5.12 | 5.01 | -3.58% | 155,900 |
| Mar 24, 2025 | 5.10 | 4.98 | 5.35 | 5.23 | 5.08 | 4.97 | 5.31 | 5.19 | 4.94% | 150,531 |
| Mar 21, 2025 | 5.05 | 4.94 | 5.11 | 5.00 | 4.98 | 4.87 | 5.06 | 4.95 | -0.39% | 412,435 |
| Mar 20, 2025 | 5.01 | 4.90 | 5.10 | 4.99 | 4.99 | 4.88 | 5.08 | 4.97 | 0.40% | 180,502 |
| Mar 19, 2025 | 5.06 | 4.95 | 5.15 | 5.04 | 4.99 | 4.88 | 5.06 | 4.95 | -0.78% | 134,500 |
| Mar 18, 2025 | 5.00 | 4.89 | 5.12 | 5.01 | 4.92 | 4.81 | 5.10 | 4.99 | 1.80% | 223,046 |
| Mar 17, 2025 | 5.08 | 4.97 | 5.14 | 5.03 | 5.00 | 4.89 | 5.01 | 4.90 | -1.18% | 271,744 |
| Mar 14, 2025 | 4.89 | 4.78 | 5.10 | 4.99 | 4.83 | 4.73 | 5.07 | 4.96 | 4.11% | 255,637 |
| Mar 13, 2025 | 4.83 | 4.72 | 4.95 | 4.84 | 4.68 | 4.57 | 4.87 | 4.76 | 1.25% | 278,000 |
| Mar 12, 2025 | 4.86 | 4.75 | 4.88 | 4.77 | 4.72 | 4.61 | 4.81 | 4.70 | -0.82% | 127,500 |
| Mar 11, 2025 | 4.95 | 4.84 | 4.98 | 4.87 | 4.67 | 4.56 | 4.85 | 4.74 | -1.22% | 203,937 |
| Mar 10, 2025 | 5.10 | 4.99 | 5.15 | 5.03 | 4.87 | 4.76 | 4.91 | 4.80 | -3.73% | 142,000 |
| Mar 7, 2025 | 5.16 | 5.05 | 5.16 | 5.05 | 5.03 | 4.92 | 5.10 | 4.99 | -0.78% | 172,000 |
| Mar 6, 2025 | 5.14 | 5.03 | 5.16 | 5.05 | 5.04 | 4.93 | 5.14 | 5.03 | -0.96% | 137,500 |
| Mar 5, 2025 | 5.25 | 5.14 | 5.27 | 5.16 | 5.08 | 4.97 | 5.19 | 5.08 | -0.76% | 148,100 |
| Mar 4, 2025 | 5.20 | 5.09 | 5.29 | 5.18 | 5.12 | 5.01 | 5.23 | 5.12 | 0.00% | 151,837 |
| Mar 3, 2025 | 5.24 | 5.13 | 5.31 | 5.20 | 5.18 | 5.07 | 5.23 | 5.12 | -0.57% | 158,064 |
| Feb 28, 2025 | 5.18 | 5.06 | 5.28 | 5.16 | 5.14 | 5.02 | 5.26 | 5.14 | 1.54% | 169,650 |
| Feb 27, 2025 | 5.00 | 4.89 | 5.18 | 5.07 | 4.99 | 4.88 | 5.18 | 5.07 | 3.81% | 203,437 |
| Feb 26, 2025 | 4.98 | 4.87 | 5.00 | 4.89 | 4.89 | 4.78 | 4.99 | 4.88 | 0.20% | 84,200 |
| Feb 25, 2025 | 4.98 | 4.87 | 5.05 | 4.94 | 4.93 | 4.82 | 4.98 | 4.87 | 0.40% | 135,200 |
| Feb 24, 2025 | 4.97 | 4.86 | 5.05 | 4.94 | 4.91 | 4.80 | 4.96 | 4.85 | 0.81% | 126,531 |
| Feb 21, 2025 | 5.19 | 5.07 | 5.23 | 5.11 | 4.92 | 4.81 | 4.92 | 4.81 | -4.65% | 155,507 |
| Feb 20, 2025 | 5.03 | 4.92 | 5.31 | 5.20 | 4.84 | 4.74 | 5.16 | 5.05 | 1.38% | 129,107 |
| Feb 19, 2025 | 5.00 | 4.89 | 5.17 | 5.06 | 5.00 | 4.89 | 5.09 | 4.98 | 0.39% | 181,700 |
| Feb 18, 2025 | 5.00 | 4.89 | 5.07 | 4.96 | 4.99 | 4.88 | 5.07 | 4.96 | 0.80% | 128,039 |
| Feb 14, 2025 | 5.11 | 5.00 | 5.20 | 5.09 | 5.02 | 4.91 | 5.03 | 4.92 | -1.95% | 68,500 |
| Feb 13, 2025 | 5.05 | 4.94 | 5.17 | 5.06 | 5.01 | 4.90 | 5.13 | 5.02 | 2.19% | 81,447 |
| Feb 12, 2025 | 5.00 | 4.89 | 5.05 | 4.94 | 4.97 | 4.86 | 5.02 | 4.91 | -0.59% | 128,318 |
| Feb 11, 2025 | 5.02 | 4.91 | 5.08 | 4.97 | 4.95 | 4.84 | 5.05 | 4.94 | 0.00% | 88,000 |
| Feb 10, 2025 | 5.08 | 4.97 | 5.08 | 4.97 | 4.99 | 4.88 | 5.05 | 4.94 | -0.79% | 137,600 |
| Feb 7, 2025 | 5.10 | 4.99 | 5.12 | 5.01 | 5.02 | 4.91 | 5.09 | 4.98 | -0.78% | 136,500 |
| Feb 6, 2025 | 5.20 | 5.09 | 5.23 | 5.12 | 5.11 | 5.00 | 5.13 | 5.02 | -1.91% | 146,400 |
| Feb 5, 2025 | 5.26 | 5.15 | 5.27 | 5.16 | 5.17 | 5.06 | 5.23 | 5.12 | 0.00% | 103,000 |
| Feb 4, 2025 | 5.12 | 5.01 | 5.24 | 5.13 | 5.10 | 4.99 | 5.23 | 5.12 | 1.55% | 101,342 |