Get the Stockscreener App
4.88
1.81%
-0.09
After Hours:
4.88
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 May 05, 2025, is $4.88.
- 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 41.24% to $4.88 now.
- The 52-week high stock price for CIO is $6.50, representing a 33.20% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for CIO is $4.19, indicating a -14.14% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $5.04 | $4.87 | $0.175 | 131,694.0 | -1.81% |
| May 02, 2025 | $5.11 | $4.82 | $0.29 | 348,702.0 | -5.33% |
| May 01, 2025 | $5.27 | $5.02 | $0.25 | 192,030.0 | +3.35% |
| Apr 30, 2025 | $5.13 | $4.95 | $0.18 | 250,759.0 | -1.36% |
| Apr 29, 2025 | $5.16 | $4.98 | $0.18 | 215,630.0 | +0.59% |
| Apr 28, 2025 | $5.12 | $4.97 | $0.145 | 124,281.0 | +1.59% |
| Apr 25, 2025 | $5.05 | $4.90 | $0.15 | 119,392.0 | +1.20% |
| Apr 24, 2025 | $5.00 | $4.86 | $0.14 | 160,620.0 | +1.63% |
| Apr 23, 2025 | $5.06 | $4.78 | $0.28 | 197,018.0 | -1.80% |
| Apr 22, 2025 | $5.06 | $4.86 | $0.2026 | 160,236.0 | +1.22% |
| Apr 21, 2025 | $4.95 | $4.80 | $0.15 | 186,607.0 | +1.44% |
| Apr 17, 2025 | $4.87 | $4.65 | $0.22 | 308,401.0 | +4.29% |
| Apr 16, 2025 | $4.72 | $4.53 | $0.195 | 256,285.0 | +1.53% |
| Apr 15, 2025 | $4.59 | $4.47 | $0.12 | 122,249.0 | +1.77% |
| Apr 14, 2025 | $4.56 | $4.26 | $0.30 | 331,640.0 | +4.40% |
| Apr 11, 2025 | $4.47 | $4.23 | $0.24 | 208,014.0 | -1.59% |
| Apr 10, 2025 | $4.48 | $4.19 | $0.29 | 293,489.0 | -3.73% |
| Apr 09, 2025 | $4.72 | $4.30 | $0.42 | 438,669.0 | -1.72% |
| Apr 08, 2025 | $4.78 | $4.55 | $0.23 | 260,383.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.27 | $4.82 | $0.45 | 804,120.0 | -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% |
7.63%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):