loading

City Office Reit Inc Stock (CIO) Price History

The historical daily chart and data for City Office Reit Inc stock (CIO), show that the latest closing stock price as of August 22, 2025, is $6.94.
  • City Office Reit Inc all-time high stock price is $21.70, occurred on January 07, 2022.
  • The lowest City Office Reit Inc stock price recorded was $3.455 on October 27, 2023. Since then, City Office Reit Inc's stock price has risen over 100.87% to $6.94 now.
  • The 52-week high stock price for CIO is $6.985, representing a 0.65% increase from the current share price, occurred on August 05, 2025.
  • The 52-week low stock price for CIO is $4.19, indicating a -39.63% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of City Office Reit Inc (CIO) stock in the beginning of 2024 was $20.00. The stock closed the year at $8.38, a loss of over -58.10% for the year.
The table below shows more information about CIO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.94 $6.91 $0.03 276,031.0 +0.29%
Aug 21, 2025 $6.93 $6.91 $0.02 445,297.0 +0.00%
Aug 20, 2025 $6.94 $6.92 $0.02 482,871.0 +0.00%
Aug 19, 2025 $6.94 $6.92 $0.02 140,587.0 +0.00%
Aug 18, 2025 $6.94 $6.92 $0.02 141,631.0 -0.29%
Aug 15, 2025 $6.94 $6.92 $0.02 266,389.0 +0.14%
Aug 14, 2025 $6.94 $6.92 $0.015 443,999.0 +0.00%
Aug 13, 2025 $6.95 $6.93 $0.02 136,210.0 +0.00%
Aug 12, 2025 $6.96 $6.93 $0.03 512,325.0 -0.14%
Aug 11, 2025 $6.96 $6.94 $0.02 386,444.0 -0.14%
Aug 08, 2025 $6.96 $6.95 $0.010 356,220.0 +0.00%
Aug 07, 2025 $6.96 $6.95 $0.010 174,540.0 +0.00%
Aug 06, 2025 $6.98 $6.95 $0.03 198,419.0 -0.43%
Aug 05, 2025 $6.99 $6.94 $0.045 517,711.0 +0.43%
Aug 04, 2025 $6.97 $6.93 $0.04 916,890.0 +0.29%
Aug 01, 2025 $6.95 $6.92 $0.03 671,082.0 -0.14%
Jul 31, 2025 $6.95 $6.92 $0.03 1,742,348.0 +0.29%
Jul 30, 2025 $6.94 $6.91 $0.03 1,483,751.0 +0.00%
Jul 29, 2025 $6.95 $6.92 $0.025 1,005,920.0 +0.00%
Jul 28, 2025 $6.96 $6.89 $0.065 1,081,499.0 +0.29%
Jul 25, 2025 $6.93 $6.89 $0.04 1,567,702.0 +0.00%
Jul 24, 2025 $6.93 $6.88 $0.05 11,226,030.0 +24.10%

City Office Reit Inc Stock (CIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of City Office Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of City Office Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

City Office Reit Inc Stock (CIO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.99 $6.91 $0.075 6,342,677.0 +0.00%
Jul, 2025 $6.96 $5.31 $1.65 20,070,381.0 +29.96%
Jun, 2025 $5.64 $4.82 $0.82 2,881,410.0 +9.43%
May, 2025 $5.27 $4.62 $0.6534 2,940,439.0 -3.94%
Apr, 2025 $5.22 $4.19 $1.03 4,964,376.0 -2.12%
Mar, 2025 $5.34 $4.67 $0.68 3,636,393.0 -1.33%
Feb, 2025 $5.31 $4.84 $0.47 2,411,616.0 -0.94%
Jan, 2025 $5.58 $4.90 $0.675 3,333,952.0 -3.80%

City Office Reit Inc Stock (CIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.89 $5.20 $0.69 4,542,172.0 -7.07%
Nov, 2024 $5.88 $4.75 $1.13 7,354,751.0 +13.28%
Oct, 2024 $6.00 $5.12 $0.88 5,419,401.0 -12.33%
Sep, 2024 $6.50 $5.65 $0.8497 2,962,454.0 -0.68%
Aug, 2024 $6.13 $5.06 $1.07 3,094,252.0 -2.81%
Jul, 2024 $6.28 $4.80 $1.48 4,289,864.0 +21.49%
Jun, 2024 $5.14 $4.69 $0.455 2,573,432.0 +1.01%
May, 2024 $5.28 $4.60 $0.68 3,637,283.0 +5.79%
Apr, 2024 $5.23 $4.29 $0.94 3,842,352.0 -10.56%
Mar, 2024 $5.26 $4.09 $1.17 6,342,869.0 +13.76%
Feb, 2024 $5.29 $4.02 $1.27 5,343,400.0 -12.76%
Jan, 2024 $6.49 $5.24 $1.25 6,098,735.0 -14.08%

City Office Reit Inc Stock (CIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.71 $4.80 $1.91 7,049,783.0 +26.50%
Nov, 2023 $5.03 $3.69 $1.34 4,433,819.0 +26.77%
Oct, 2023 $4.28 $3.46 $0.825 8,757,250.0 -10.35%
Sep, 2023 $5.23 $3.92 $1.31 7,191,639.0 -15.67%
Aug, 2023 $5.52 $4.80 $0.72 6,248,548.0 -7.86%
Jul, 2023 $6.05 $5.36 $0.69 6,616,254.0 -1.80%
Jun, 2023 $5.84 $4.48 $1.36 10,453,176.0 +22.96%
May, 2023 $5.85 $4.03 $1.82 18,285,212.0 -22.16%
Apr, 2023 $7.12 $5.51 $1.61 6,782,375.0 -15.65%
Mar, 2023 $8.70 $5.80 $2.90 9,299,140.0 -18.44%
Feb, 2023 $10.23 $8.30 $1.93 4,255,675.0 -14.02%
Jan, 2023 $9.92 $8.03 $1.89 7,001,836.0 +17.42%
$6.80
price up icon 2.72%
reit_office DEI
$15.53
price up icon 5.00%
reit_office HIW
$29.89
price up icon 2.33%
reit_office CDP
$28.94
price up icon 1.79%
reit_office SLG
$56.80
price up icon 3.65%
reit_office KRC
$40.16
price up icon 3.35%
Cap:     |  Volume (24h):