City Office REIT, Inc. Common Stock (CIO)
4.9700
-0.2800 (-5.33%)
NYSE · Last Trade: May 4th, 5:43 AM EDT
Historical Prices For City Office REIT, Inc. Common Stock (CIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 4.95 | 5.11 | 4.82 | 4.97 | 348,707 | 4.97 |
| 5/01/2025 | 5.09 | 5.27 | 5.02 | 5.25 | 192,030 | 5.25 |
| 4/30/2025 | 5.08 | 5.13 | 4.95 | 5.08 | 250,759 | 5.08 |
| 4/29/2025 | 5.09 | 5.16 | 4.98 | 5.15 | 215,730 | 5.15 |
| 4/28/2025 | 5.03 | 5.12 | 4.97 | 5.12 | 124,326 | 5.12 |
| 4/25/2025 | 4.95 | 5.05 | 4.90 | 5.04 | 119,403 | 5.04 |
| 4/24/2025 | 4.91 | 5.00 | 4.86 | 4.98 | 160,620 | 4.98 |
| 4/23/2025 | 5.06 | 5.06 | 4.78 | 4.90 | 197,018 | 4.90 |
| 4/22/2025 | 4.99 | 5.06 | 4.86 | 4.99 | 160,258 | 4.99 |
| 4/21/2025 | 4.84 | 4.95 | 4.80 | 4.93 | 186,609 | 4.93 |
| 4/17/2025 | 4.66 | 4.87 | 4.65 | 4.86 | 308,401 | 4.86 |
| 4/16/2025 | 4.62 | 4.72 | 4.53 | 4.66 | 256,285 | 4.66 |
| 4/15/2025 | 4.47 | 4.59 | 4.47 | 4.59 | 122,254 | 4.59 |
| 4/14/2025 | 4.35 | 4.56 | 4.26 | 4.51 | 331,640 | 4.51 |
| 4/11/2025 | 4.35 | 4.47 | 4.23 | 4.32 | 208,014 | 4.32 |
| 4/10/2025 | 4.34 | 4.48 | 4.19 | 4.39 | 293,514 | 4.39 |
| 4/09/2025 | 4.56 | 4.72 | 4.30 | 4.56 | 438,679 | 4.46 |
| 4/08/2025 | 4.75 | 5.00 | 4.55 | 4.64 | 282,385 | 4.54 |
| 4/07/2025 | 4.85 | 4.96 | 4.50 | 4.66 | 440,782 | 4.56 |
| 4/04/2025 | 4.85 | 4.91 | 4.68 | 5.00 | 463,162 | 4.89 |
| 4/03/2025 | 5.05 | 5.09 | 4.91 | 4.93 | 154,757 | 4.82 |
| 4/02/2025 | 5.08 | 5.21 | 5.08 | 5.21 | 144,512 | 5.10 |
| 4/01/2025 | 5.13 | 5.22 | 5.07 | 5.11 | 127,513 | 5.00 |
| 3/31/2025 | 5.14 | 5.33 | 5.10 | 5.19 | 194,941 | 5.08 |
| 3/28/2025 | 5.20 | 5.27 | 5.11 | 5.21 | 110,889 | 5.10 |
| 3/27/2025 | 5.22 | 5.26 | 5.14 | 5.17 | 90,222 | 5.06 |
| 3/26/2025 | 5.15 | 5.22 | 5.06 | 5.17 | 146,456 | 5.06 |
| 3/25/2025 | 5.25 | 5.31 | 5.11 | 5.12 | 155,897 | 5.01 |
| 3/24/2025 | 5.10 | 5.34 | 5.08 | 5.31 | 150,531 | 5.19 |
| 3/21/2025 | 5.05 | 5.11 | 4.98 | 5.06 | 412,435 | 4.95 |
| 3/20/2025 | 5.01 | 5.10 | 4.99 | 5.08 | 180,502 | 4.97 |
| 3/19/2025 | 5.06 | 5.15 | 4.99 | 5.06 | 134,451 | 4.95 |
| 3/18/2025 | 5.00 | 5.12 | 4.92 | 5.10 | 223,038 | 4.99 |
| 3/17/2025 | 5.08 | 5.14 | 5.00 | 5.01 | 271,743 | 4.90 |
| 3/14/2025 | 4.89 | 5.10 | 4.83 | 5.07 | 255,637 | 4.96 |
| 3/13/2025 | 4.83 | 4.95 | 4.67 | 4.87 | 277,980 | 4.76 |
| 3/12/2025 | 4.86 | 4.88 | 4.71 | 4.81 | 127,450 | 4.70 |
| 3/11/2025 | 4.95 | 4.98 | 4.67 | 4.85 | 203,937 | 4.74 |
| 3/10/2025 | 5.10 | 5.14 | 4.87 | 4.91 | 141,955 | 4.80 |
| 3/07/2025 | 5.16 | 5.16 | 5.03 | 5.10 | 171,960 | 4.99 |
| 3/06/2025 | 5.14 | 5.16 | 5.04 | 5.14 | 137,466 | 5.03 |
| 3/05/2025 | 5.25 | 5.27 | 5.08 | 5.19 | 148,065 | 5.08 |
| 3/04/2025 | 5.20 | 5.29 | 5.12 | 5.23 | 151,837 | 5.12 |
| 3/03/2025 | 5.24 | 5.31 | 5.17 | 5.23 | 158,022 | 5.12 |
| 2/28/2025 | 5.18 | 5.28 | 5.14 | 5.26 | 169,650 | 5.14 |
| 2/27/2025 | 5.00 | 5.18 | 4.99 | 5.18 | 203,427 | 5.07 |
| 2/26/2025 | 4.98 | 5.00 | 4.89 | 4.99 | 84,166 | 4.88 |
| 2/25/2025 | 4.98 | 5.04 | 4.93 | 4.98 | 135,194 | 4.87 |
| 2/24/2025 | 4.97 | 5.05 | 4.91 | 4.96 | 126,531 | 4.85 |
| 2/21/2025 | 5.19 | 5.23 | 4.92 | 4.92 | 155,507 | 4.81 |
| 2/20/2025 | 5.03 | 5.31 | 4.84 | 5.16 | 129,107 | 5.05 |
| 2/19/2025 | 5.00 | 5.17 | 5.00 | 5.09 | 181,668 | 4.98 |
| 2/18/2025 | 5.00 | 5.07 | 4.99 | 5.07 | 128,039 | 4.96 |
| 2/14/2025 | 5.11 | 5.20 | 5.02 | 5.03 | 68,474 | 4.92 |
| 2/13/2025 | 5.05 | 5.17 | 5.01 | 5.13 | 81,447 | 5.02 |
| 2/12/2025 | 5.00 | 5.04 | 4.97 | 5.02 | 124,918 | 4.91 |
| 2/11/2025 | 5.02 | 5.08 | 4.95 | 5.05 | 87,952 | 4.94 |
| 2/10/2025 | 5.08 | 5.08 | 4.99 | 5.05 | 137,554 | 4.94 |
| 2/07/2025 | 5.10 | 5.12 | 5.02 | 5.09 | 136,485 | 4.98 |
| 2/06/2025 | 5.20 | 5.23 | 5.11 | 5.13 | 146,366 | 5.02 |
| 2/05/2025 | 5.26 | 5.27 | 5.17 | 5.23 | 102,978 | 5.12 |
| 2/04/2025 | 5.12 | 5.24 | 5.10 | 5.23 | 101,342 | 5.12 |