Skip to main content
City Office REIT, Inc. (CIO)
NYSE: CIO · Real-Time Price · USD
6.94
+0.14 (2.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

City Office REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.906.956.816.946.942.06%1,776,427
Dec 4, 20256.816.826.796.806.80-0.29%469,934
Dec 3, 20256.816.836.806.826.820.15%584,568
Dec 2, 20256.826.846.786.816.810.15%1,473,688
Dec 1, 20256.896.896.806.806.80-0.15%806,099
Nov 28, 20256.806.816.796.816.810.15%164,342
Nov 26, 20256.856.876.806.806.80-0.73%843,559
Nov 25, 20256.876.876.856.856.850.15%323,104
Nov 24, 20256.876.886.836.846.84-0.44%466,687
Nov 21, 20256.866.886.866.876.87-0.15%628,509
Nov 20, 20256.886.906.876.886.88-706,429
Nov 19, 20256.886.906.886.886.88-0.15%180,731
Nov 18, 20256.896.906.866.896.890.29%445,937
Nov 17, 20256.896.906.866.876.87-0.43%226,116
Nov 14, 20256.896.916.896.906.900.15%176,470
Nov 13, 20256.926.936.896.896.89-0.58%189,811
Nov 12, 20256.926.936.926.936.93-171,957
Nov 11, 20256.916.936.916.936.930.29%328,002
Nov 10, 20256.936.936.916.916.910.14%204,173
Nov 7, 20256.916.926.906.906.90-308,269
Nov 6, 20256.906.916.906.906.90-164,495
Nov 5, 20256.906.926.906.906.90-161,204
Nov 4, 20256.936.936.906.906.90-233,764
Nov 3, 20256.896.936.896.906.90-163,598
Oct 31, 20256.896.926.896.906.90-196,906
Oct 30, 20256.916.916.876.906.90-309,390
Oct 29, 20256.936.946.906.906.90-0.43%1,192,163
Oct 28, 20256.936.946.936.936.93-241,311
Oct 27, 20256.936.946.936.936.93-0.14%399,174
Oct 24, 20256.936.946.926.946.940.14%146,543
Oct 23, 20256.966.966.936.936.93-0.14%183,836
Oct 22, 20256.966.966.926.946.94-0.29%380,231
Oct 21, 20256.996.996.966.966.96-0.29%759,085
Oct 20, 20257.007.006.976.986.980.29%167,760
Oct 17, 20256.966.976.966.966.96-399,836
Oct 16, 20256.966.976.966.966.96-0.14%314,747
Oct 15, 20256.976.986.966.976.97-710,306
Oct 14, 20256.966.986.966.976.97-498,738
Oct 13, 20256.976.976.966.976.970.29%252,265
Oct 10, 20256.966.976.956.956.95-0.14%245,992
Oct 9, 20256.966.976.956.966.96-730,771
Oct 8, 20256.976.976.966.966.96-193,511
Oct 7, 20256.986.986.966.966.96-236,253
Oct 6, 20256.987.006.966.966.96-0.43%253,790
Oct 3, 20256.957.016.946.996.990.72%681,372
Oct 2, 20256.956.966.936.946.94-0.14%1,235,732
Oct 1, 20256.956.966.956.956.95-0.14%296,899
Sep 30, 20256.966.966.956.966.960.14%523,385
Sep 29, 20256.956.966.956.956.95-196,835
Sep 26, 20256.966.966.956.956.95-182,627
Sep 25, 20256.966.966.956.956.95-414,295
Sep 24, 20256.956.966.946.956.95-222,124
Sep 23, 20256.966.966.956.956.95-0.14%196,098
Sep 22, 20256.966.966.936.966.960.14%916,235
Sep 19, 20256.976.976.956.956.95-464,256
Sep 18, 20256.956.976.956.956.95-520,625
Sep 17, 20256.946.966.946.956.950.14%517,512
Sep 16, 20256.946.956.946.946.94-992,079
Sep 15, 20256.946.956.946.946.94-770,833
Sep 12, 20256.946.956.936.946.940.14%388,887
Sep 11, 20256.956.956.936.936.93-0.14%1,232,029
Sep 10, 20256.946.956.946.946.94-295,678
Sep 9, 20256.956.956.946.946.94-532,497
Sep 8, 20256.936.956.936.946.94-395,292
Sep 5, 20256.956.956.926.946.94-0.14%742,382
Sep 4, 20256.946.956.936.956.950.29%291,372
Sep 3, 20256.936.946.926.936.93-288,524
Sep 2, 20256.936.946.936.936.93-242,150
Aug 29, 20256.946.946.936.936.93-175,770
Aug 28, 20256.946.956.936.936.93-0.29%182,392
Aug 27, 20256.936.956.936.956.950.14%228,989
Aug 26, 20256.946.946.936.946.940.14%398,724
Aug 25, 20256.946.946.936.936.93-0.14%99,946
Aug 22, 20256.916.946.916.946.940.29%276,078
Aug 21, 20256.926.936.916.926.92-445,298
Aug 20, 20256.926.946.926.926.92-483,008
Aug 19, 20256.936.946.926.926.92-140,595
Aug 18, 20256.936.946.926.926.92-0.29%141,677
Aug 15, 20256.946.946.926.946.940.14%266,850
Aug 14, 20256.936.946.936.936.93-444,499
Aug 13, 20256.956.956.936.936.93-136,211
Aug 12, 20256.966.966.936.936.93-0.14%512,325
Aug 11, 20256.956.966.946.946.94-0.14%386,568
Aug 8, 20256.956.966.956.956.95-356,286
Aug 7, 20256.966.966.956.956.95-174,541
Aug 6, 20256.986.986.956.956.95-0.43%198,441
Aug 5, 20256.966.996.946.986.980.43%517,716
Aug 4, 20256.956.976.936.956.950.29%916,894
Aug 1, 20256.936.956.926.936.93-0.14%671,083
Jul 31, 20256.926.956.926.946.940.29%1,742,352
Jul 30, 20256.936.946.916.926.92-1,483,751
Jul 29, 20256.936.956.926.926.92-1,005,920
Jul 28, 20256.916.966.896.926.920.29%1,081,550
Jul 25, 20256.896.936.896.906.90-1,567,902
Jul 24, 20256.936.936.886.906.9024.10%11,231,930
Jul 23, 20255.525.585.505.565.561.28%101,883
Jul 22, 20255.425.535.405.495.491.10%154,772
Jul 21, 20255.365.445.365.435.430.56%131,704
Jul 18, 20255.585.585.345.405.40-3.23%197,912
Jul 17, 20255.615.715.575.585.58-1.76%97,146