City Office REIT Inc. (CIO)
NYSE: CIO
· Real-Time Price · USD
7.00
0.06 (0.86%)
At close: Oct 03, 2025, 3:59 PM
6.96
-0.62%
After-hours: Oct 03, 2025, 06:18 PM EDT
CIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.95 | 7.01 | 6.94 | 6.99 | 6.99 | 0.72% | 681,122 |
| Oct 2, 2025 | 6.95 | 6.96 | 6.93 | 6.94 | 6.94 | -0.14% | 1,235,732 |
| Oct 1, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | -0.14% | 296,900 |
| Sep 30, 2025 | 6.96 | 6.96 | 6.95 | 6.96 | 6.96 | 0.14% | 523,400 |
| Sep 29, 2025 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | 0.00% | 196,835 |
| Sep 26, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.00% | 182,627 |
| Sep 25, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 0.00% | 414,300 |
| Sep 24, 2025 | 6.95 | 6.96 | 6.94 | 6.95 | 6.95 | 0.00% | 222,124 |
| Sep 23, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.14% | 196,100 |
| Sep 22, 2025 | 6.96 | 6.96 | 6.93 | 6.96 | 6.96 | 0.14% | 916,235 |
| Sep 19, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 0.00% | 464,256 |
| Sep 18, 2025 | 6.95 | 6.97 | 6.95 | 6.95 | 6.95 | 0.00% | 520,625 |
| Sep 17, 2025 | 6.94 | 6.96 | 6.94 | 6.95 | 6.95 | 0.14% | 517,512 |
| Sep 16, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 0.00% | 992,100 |
| Sep 15, 2025 | 6.94 | 6.95 | 6.94 | 6.94 | 6.94 | 0.00% | 770,833 |
| Sep 12, 2025 | 6.94 | 6.95 | 6.93 | 6.94 | 6.94 | 0.14% | 388,900 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -0.14% | 1,232,029 |
| 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 |
Page 1 of 136