City Office REIT, Inc. Common Stock (CIO)
6.9900
+0.00 (0.00%)
NYSE · Last Trade: Mar 17th, 4:17 AM EDT
Historical Prices For City Office REIT, Inc. Common Stock (CIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 7.00 | 0.00 | 7.00 | 6.99 | 0 | 6.99 |
| 1/07/2026 | 6.99 | 7.00 | 6.99 | 7.00 | 559,120 | 7.00 |
| 1/06/2026 | 6.99 | 7.00 | 6.99 | 7.00 | 410,713 | 7.00 |
| 1/05/2026 | 6.98 | 7.00 | 6.98 | 6.99 | 381,573 | 6.99 |
| 1/02/2026 | 6.98 | 6.99 | 6.98 | 6.98 | 330,340 | 6.98 |
| 12/31/2025 | 6.98 | 6.99 | 6.98 | 6.99 | 294,685 | 6.99 |
| 12/30/2025 | 6.96 | 6.98 | 6.96 | 6.97 | 549,955 | 6.97 |
| 12/29/2025 | 6.97 | 6.98 | 6.96 | 6.96 | 390,754 | 6.96 |
| 12/26/2025 | 6.96 | 6.97 | 6.96 | 6.97 | 122,103 | 6.97 |
| 12/24/2025 | 6.96 | 6.97 | 6.96 | 6.96 | 94,641 | 6.96 |
| 12/23/2025 | 6.95 | 6.96 | 6.95 | 6.95 | 202,272 | 6.95 |
| 12/22/2025 | 6.95 | 6.96 | 6.95 | 6.95 | 309,009 | 6.95 |
| 12/19/2025 | 6.95 | 6.96 | 6.95 | 6.95 | 515,058 | 6.95 |
| 12/18/2025 | 6.95 | 6.96 | 6.95 | 6.95 | 442,471 | 6.95 |
| 12/17/2025 | 6.95 | 6.96 | 6.95 | 6.95 | 204,048 | 6.95 |