City Office REIT, Inc. Common Stock (CIO)
6.9400
+0.0200 (0.29%)
NYSE · Last Trade: Jul 31st, 10:49 PM EDT
Historical Prices For City Office REIT, Inc. Common Stock (CIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 6.92 | 6.95 | 6.92 | 6.94 | 1,742,352 | 6.94 |
| 7/30/2025 | 6.93 | 6.94 | 6.91 | 6.92 | 1,483,751 | 6.92 |
| 7/29/2025 | 6.93 | 6.95 | 6.92 | 6.92 | 1,005,920 | 6.92 |
| 7/28/2025 | 6.91 | 6.96 | 6.89 | 6.92 | 1,081,550 | 6.92 |
| 7/25/2025 | 6.89 | 6.93 | 6.89 | 6.90 | 1,567,902 | 6.90 |
| 7/24/2025 | 6.93 | 6.93 | 6.88 | 6.90 | 11,231,049 | 6.90 |
| 7/23/2025 | 5.52 | 5.58 | 5.50 | 5.56 | 101,883 | 5.56 |
| 7/22/2025 | 5.42 | 5.53 | 5.40 | 5.49 | 154,772 | 5.49 |
| 7/21/2025 | 5.36 | 5.44 | 5.36 | 5.43 | 131,704 | 5.43 |
| 7/18/2025 | 5.58 | 5.58 | 5.34 | 5.40 | 197,912 | 5.40 |
| 7/17/2025 | 5.61 | 5.71 | 5.57 | 5.58 | 97,146 | 5.58 |
| 7/16/2025 | 5.67 | 5.72 | 5.59 | 5.68 | 97,227 | 5.68 |
| 7/15/2025 | 5.82 | 5.85 | 5.61 | 5.63 | 103,931 | 5.63 |
| 7/14/2025 | 5.75 | 5.83 | 5.67 | 5.81 | 102,133 | 5.81 |
| 7/11/2025 | 5.62 | 5.75 | 5.52 | 5.72 | 140,765 | 5.72 |
| 7/10/2025 | 5.48 | 5.71 | 5.42 | 5.66 | 173,796 | 5.66 |
| 7/09/2025 | 5.63 | 5.71 | 5.59 | 5.64 | 169,499 | 5.54 |
| 7/08/2025 | 5.44 | 5.64 | 5.44 | 5.57 | 123,194 | 5.47 |
| 7/07/2025 | 5.59 | 5.65 | 5.48 | 5.48 | 160,826 | 5.38 |
| 7/03/2025 | 5.52 | 5.60 | 5.50 | 5.60 | 52,229 | 5.50 |
| 7/02/2025 | 5.46 | 5.52 | 5.40 | 5.50 | 110,449 | 5.40 |
| 7/01/2025 | 5.33 | 5.51 | 5.31 | 5.44 | 95,855 | 5.34 |
| 6/30/2025 | 5.41 | 5.41 | 5.28 | 5.34 | 113,982 | 5.25 |
| 6/27/2025 | 5.48 | 5.48 | 5.37 | 5.42 | 233,334 | 5.32 |
| 6/26/2025 | 5.37 | 5.47 | 5.36 | 5.47 | 67,115 | 5.37 |
| 6/25/2025 | 5.53 | 5.53 | 5.33 | 5.37 | 106,685 | 5.27 |
| 6/24/2025 | 5.63 | 5.63 | 5.47 | 5.55 | 81,211 | 5.45 |
| 6/23/2025 | 5.60 | 5.64 | 5.48 | 5.58 | 71,010 | 5.48 |
| 6/20/2025 | 5.53 | 5.59 | 5.44 | 5.57 | 345,627 | 5.47 |
| 6/18/2025 | 5.44 | 5.52 | 5.39 | 5.50 | 76,273 | 5.40 |
| 6/17/2025 | 5.35 | 5.50 | 5.32 | 5.44 | 85,721 | 5.34 |
| 6/16/2025 | 5.45 | 5.48 | 5.35 | 5.37 | 179,620 | 5.27 |
| 6/13/2025 | 5.36 | 5.47 | 5.31 | 5.40 | 150,622 | 5.30 |
| 6/12/2025 | 5.31 | 5.39 | 5.27 | 5.39 | 104,762 | 5.29 |
| 6/11/2025 | 5.31 | 5.41 | 5.30 | 5.32 | 118,098 | 5.23 |
| 6/10/2025 | 5.28 | 5.39 | 5.28 | 5.29 | 148,963 | 5.20 |
| 6/09/2025 | 5.18 | 5.40 | 5.18 | 5.26 | 235,119 | 5.17 |
| 6/06/2025 | 5.12 | 5.22 | 5.09 | 5.17 | 160,114 | 5.08 |
| 6/05/2025 | 5.01 | 5.10 | 4.93 | 5.09 | 182,753 | 5.00 |
| 6/04/2025 | 4.92 | 5.00 | 4.91 | 4.98 | 119,755 | 4.89 |
| 6/03/2025 | 4.93 | 5.05 | 4.92 | 4.96 | 171,942 | 4.87 |
| 6/02/2025 | 4.85 | 4.95 | 4.82 | 4.95 | 129,163 | 4.86 |
| 5/30/2025 | 4.93 | 4.95 | 4.85 | 4.88 | 109,215 | 4.79 |
| 5/29/2025 | 4.80 | 4.95 | 4.80 | 4.94 | 149,880 | 4.85 |
| 5/28/2025 | 4.91 | 4.92 | 4.80 | 4.80 | 65,914 | 4.71 |
| 5/27/2025 | 4.76 | 4.91 | 4.73 | 4.90 | 108,087 | 4.81 |
| 5/23/2025 | 4.72 | 4.76 | 4.62 | 4.74 | 118,508 | 4.66 |
| 5/22/2025 | 4.69 | 4.79 | 4.64 | 4.75 | 95,738 | 4.67 |
| 5/21/2025 | 4.78 | 4.83 | 4.68 | 4.73 | 148,591 | 4.65 |
| 5/20/2025 | 4.86 | 4.91 | 4.83 | 4.85 | 83,995 | 4.76 |
| 5/19/2025 | 4.91 | 4.96 | 4.87 | 4.88 | 156,385 | 4.79 |
| 5/16/2025 | 4.96 | 4.98 | 4.91 | 4.94 | 109,809 | 4.85 |
| 5/15/2025 | 4.93 | 4.99 | 4.77 | 4.96 | 138,586 | 4.87 |
| 5/14/2025 | 4.87 | 4.91 | 4.84 | 4.89 | 180,097 | 4.80 |
| 5/13/2025 | 4.99 | 5.04 | 4.88 | 4.91 | 93,819 | 4.82 |
| 5/12/2025 | 5.07 | 5.09 | 4.94 | 4.94 | 168,523 | 4.85 |
| 5/09/2025 | 4.79 | 4.99 | 4.79 | 4.96 | 146,155 | 4.87 |
| 5/08/2025 | 4.88 | 4.89 | 4.78 | 4.80 | 142,834 | 4.71 |
| 5/07/2025 | 4.91 | 4.95 | 4.80 | 4.87 | 137,856 | 4.78 |
| 5/06/2025 | 4.87 | 4.94 | 4.79 | 4.86 | 114,311 | 4.77 |
| 5/05/2025 | 4.96 | 5.04 | 4.87 | 4.88 | 131,698 | 4.79 |
| 5/02/2025 | 4.95 | 5.11 | 4.82 | 4.97 | 348,707 | 4.88 |
| 5/01/2025 | 5.09 | 5.27 | 5.02 | 5.25 | 192,030 | 5.16 |