6.93
price down icon0.14%   -0.01
after-market After Hours: 6.93
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 01, 2025, is $6.93.
  • 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 100.58% to $6.93 now.
  • The 52-week high stock price for CIO is $6.955, representing a 0.36% increase from the current share price, occurred on July 28, 2025.
  • The 52-week low stock price for CIO is $4.19, indicating a -39.54% 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 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%
Jul 23, 2025 $5.58 $5.52 $0.06 54,051.0 +1.28%
Jul 22, 2025 $5.53 $5.40 $0.13 154,772.0 +1.10%
Jul 21, 2025 $5.44 $5.36 $0.08 131,704.0 +0.56%
Jul 18, 2025 $5.58 $5.34 $0.24 197,912.0 -3.23%
Jul 17, 2025 $5.71 $5.57 $0.135 97,045.0 -1.76%
Jul 16, 2025 $5.72 $5.59 $0.1275 97,227.0 +0.89%
Jul 15, 2025 $5.85 $5.61 $0.24 103,931.0 -3.10%
Jul 14, 2025 $5.83 $5.67 $0.155 102,133.0 +1.57%
Jul 11, 2025 $5.75 $5.52 $0.23 140,754.0 +1.06%
Jul 10, 2025 $5.71 $5.42 $0.30 173,796.0 +0.35%
Jul 09, 2025 $5.71 $5.59 $0.12 169,298.0 +1.26%
Jul 08, 2025 $5.64 $5.44 $0.1955 123,194.0 +1.64%
Jul 07, 2025 $5.65 $5.48 $0.17 158,781.0 -2.14%
Jul 03, 2025 $5.60 $5.50 $0.0996 52,229.0 +1.82%

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 $6.95 $6.92 $0.03 671,082.0 +0.00%
Jul, 2025 $6.96 $5.31 $1.65 20,741,463.0 +29.78%
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%
$20.91
price down icon 1.27%
reit_office DEI
$14.91
price down icon 1.65%
reit_office CDP
$27.28
price up icon 0.00%
reit_office HIW
$28.62
price down icon 1.34%
reit_office SLG
$55.76
price down icon 2.60%
reit_office KRC
$36.55
price down icon 0.84%
Cap:     |  Volume (24h):