City Office REIT Inc. (CIO)
NYSE: CIO
· Real-Time Price · USD
6.94
0.01 (0.14%)
At close: Sep 12, 2025, 3:59 PM
6.95
0.14%
After-hours: Sep 12, 2025, 05:32 PM EDT
CIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.14% | 1,225,228 |
| Sep 10, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 0.00% | 295,700 |
| Sep 9, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 0.00% | 532,500 |
| Sep 8, 2025 | 6.93 | 6.95 | 6.93 | 6.94 | 6.94 | 0.00% | 395,292 |
| Sep 5, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.94 | -0.14% | 742,400 |
| Sep 4, 2025 | 6.94 | 6.95 | 6.93 | 6.95 | 6.95 | 0.29% | 291,400 |
| Sep 3, 2025 | 6.93 | 6.94 | 6.92 | 6.93 | 6.93 | 0.00% | 288,524 |
| Sep 2, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | 0.00% | 242,200 |
| Aug 29, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | 0.00% | 175,800 |
| Aug 28, 2025 | 6.94 | 6.95 | 6.93 | 6.93 | 6.93 | -0.29% | 182,400 |
| Aug 27, 2025 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 0.14% | 229,000 |
| Aug 26, 2025 | 6.94 | 6.94 | 6.93 | 6.94 | 6.94 | 0.14% | 398,724 |
| Aug 25, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | -0.14% | 99,946 |
| Aug 22, 2025 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 0.29% | 276,100 |
| Aug 21, 2025 | 6.92 | 6.93 | 6.91 | 6.92 | 6.92 | 0.00% | 445,300 |
| Aug 20, 2025 | 6.92 | 6.94 | 6.92 | 6.92 | 6.92 | 0.00% | 483,008 |
| Aug 19, 2025 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | 0.00% | 140,600 |
| Aug 18, 2025 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | -0.29% | 141,677 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.92 | 6.94 | 6.94 | 0.14% | 266,850 |
| Aug 14, 2025 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | 0.00% | 444,500 |