Stockscreener 앱 받기
6.95
0.00%
0.00
시장 영업 전:
6.97
0.02
+0.29%
City Office Reit Inc 주식 (CIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.96 | $6.95 | $0.010 | 356,220.0 | +0.00% |
| 2025-08-07 | $6.96 | $6.95 | $0.010 | 174,540.0 | +0.00% |
| 2025-08-06 | $6.98 | $6.95 | $0.03 | 198,419.0 | -0.43% |
| 2025-08-05 | $6.99 | $6.94 | $0.045 | 517,711.0 | +0.43% |
| 2025-08-04 | $6.97 | $6.93 | $0.04 | 916,890.0 | +0.29% |
| 2025-08-01 | $6.95 | $6.92 | $0.03 | 671,082.0 | -0.14% |
| 2025-07-31 | $6.95 | $6.92 | $0.03 | 1,742,348.0 | +0.29% |
| 2025-07-30 | $6.94 | $6.91 | $0.03 | 1,483,751.0 | +0.00% |
| 2025-07-29 | $6.95 | $6.92 | $0.025 | 1,005,920.0 | +0.00% |
| 2025-07-28 | $6.96 | $6.89 | $0.065 | 1,081,499.0 | +0.29% |
| 2025-07-25 | $6.93 | $6.89 | $0.04 | 1,567,702.0 | +0.00% |
| 2025-07-24 | $6.93 | $6.88 | $0.05 | 11,226,030.0 | +24.10% |
| 2025-07-23 | $5.58 | $5.52 | $0.06 | 54,051.0 | +1.28% |
| 2025-07-22 | $5.53 | $5.40 | $0.13 | 154,772.0 | +1.10% |
| 2025-07-21 | $5.44 | $5.36 | $0.08 | 131,704.0 | +0.56% |
| 2025-07-18 | $5.58 | $5.34 | $0.24 | 197,912.0 | -3.23% |
| 2025-07-17 | $5.71 | $5.57 | $0.135 | 97,045.0 | -1.76% |
| 2025-07-16 | $5.72 | $5.59 | $0.1275 | 97,227.0 | +0.89% |
| 2025-07-15 | $5.85 | $5.61 | $0.24 | 103,931.0 | -3.10% |
| 2025-07-14 | $5.83 | $5.67 | $0.155 | 102,133.0 | +1.57% |
City Office Reit Inc 주식 (CIO) 연도별 가격 이력
이 심층 분석에서는 City Office Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 City Office Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
City Office Reit Inc 주식 (CIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.99 | $6.92 | $0.065 | 3,191,082.0 | +0.14% |
| 2025-07 | $6.96 | $5.31 | $1.65 | 20,070,381.0 | +29.96% |
| 2025-06 | $5.64 | $4.82 | $0.82 | 2,881,410.0 | +9.43% |
| 2025-05 | $5.27 | $4.62 | $0.6534 | 2,940,439.0 | -3.94% |
| 2025-04 | $5.22 | $4.19 | $1.03 | 4,964,376.0 | -2.12% |
| 2025-03 | $5.34 | $4.67 | $0.68 | 3,636,393.0 | -1.33% |
| 2025-02 | $5.31 | $4.84 | $0.47 | 2,411,616.0 | -0.94% |
| 2025-01 | $5.58 | $4.90 | $0.675 | 3,333,952.0 | -3.80% |
City Office Reit Inc 주식 (CIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.89 | $5.20 | $0.69 | 4,542,172.0 | -7.07% |
| 2024-11 | $5.88 | $4.75 | $1.13 | 7,354,751.0 | +13.28% |
| 2024-10 | $6.00 | $5.12 | $0.88 | 5,419,401.0 | -12.33% |
| 2024-09 | $6.50 | $5.65 | $0.8497 | 2,962,454.0 | -0.68% |
| 2024-08 | $6.13 | $5.06 | $1.07 | 3,094,252.0 | -2.81% |
| 2024-07 | $6.28 | $4.80 | $1.48 | 4,289,864.0 | +21.49% |
| 2024-06 | $5.14 | $4.69 | $0.455 | 2,573,432.0 | +1.01% |
| 2024-05 | $5.28 | $4.60 | $0.68 | 3,637,283.0 | +5.79% |
| 2024-04 | $5.23 | $4.29 | $0.94 | 3,842,352.0 | -10.56% |
| 2024-03 | $5.26 | $4.09 | $1.17 | 6,342,869.0 | +13.76% |
| 2024-02 | $5.29 | $4.02 | $1.27 | 5,343,400.0 | -12.76% |
| 2024-01 | $6.49 | $5.24 | $1.25 | 6,098,735.0 | -14.08% |
City Office Reit Inc 주식 (CIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.71 | $4.80 | $1.91 | 7,049,783.0 | +26.50% |
| 2023-11 | $5.03 | $3.69 | $1.34 | 4,433,819.0 | +26.77% |
| 2023-10 | $4.28 | $3.46 | $0.825 | 8,757,250.0 | -10.35% |
| 2023-09 | $5.23 | $3.92 | $1.31 | 7,191,639.0 | -15.67% |
| 2023-08 | $5.52 | $4.80 | $0.72 | 6,248,548.0 | -7.86% |
| 2023-07 | $6.05 | $5.36 | $0.69 | 6,616,254.0 | -1.80% |
| 2023-06 | $5.84 | $4.48 | $1.36 | 10,453,176.0 | +22.96% |
| 2023-05 | $5.85 | $4.03 | $1.82 | 18,285,212.0 | -22.16% |
| 2023-04 | $7.12 | $5.51 | $1.61 | 6,782,375.0 | -15.65% |
| 2023-03 | $8.70 | $5.80 | $2.90 | 9,299,140.0 | -18.44% |
| 2023-02 | $10.23 | $8.30 | $1.93 | 4,255,675.0 | -14.02% |
| 2023-01 | $9.92 | $8.03 | $1.89 | 7,001,836.0 | +17.42% |
0.31%
자본화:
|
볼륨(24시간):