City Office REIT Inc. (CIO)
NYSE: CIO
· Real-Time Price · USD
5.01
-0.24 (-4.57%)
At close: May 02, 2025, 3:59 PM
5.11
2.00%
After-hours: May 02, 2025, 04:27 PM EDT
City Office REIT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.09 | n/a | 5.27 | n/a | 5.02 | n/a | 5.25 | n/a | n/a | 192,030 |
| Apr 30, 2025 | 5.08 | 5.12 | 5.13 | 5.17 | 4.95 | 4.99 | 5.08 | 5.12 | -3.24% | 250,800 |
| Apr 29, 2025 | 5.09 | 5.09 | 5.16 | 5.16 | 4.98 | 4.98 | 5.15 | 5.15 | 1.38% | 215,730 |
| Apr 28, 2025 | 5.03 | 5.03 | 5.12 | 5.12 | 4.97 | 4.97 | 5.12 | 5.12 | -0.58% | 124,328 |
| Apr 25, 2025 | 4.95 | 4.95 | 5.05 | 5.05 | 4.90 | 4.90 | 5.04 | 5.04 | -1.56% | 119,403 |
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.