Free Trial

City Office REIT (CIO) Stock Chart & Stock Price History

City Office REIT logo
$5.24 +0.16 (+3.19%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$5.12 -0.12 (-2.23%)
As of 07:11 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

City Office REIT Stock Price Performance

5 Day
Performance
+4.21%
1 Month
Performance
+0.81%
3 Month
Performance
-0.91%
6 Month
Performance
+3.19%
Year-To-Date
Performance
-5.04%
1 Year
Performance
+10.01%
Receive CIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter.

CIO Stock Chart for Friday, May, 2, 2025

City Office REIT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$5.12$5.24
+2.38%
$5.27$5.02192,030 shs$211.56 million
04/30/2025$5.15$5.12
-0.58%
$5.13$4.95250,759 shs$206.63 million
04/29/2025$5.10$5.15
+0.98%
$5.16$4.98215,630 shs$207.84 million
04/28/2025$5.03$5.10
+1.39%
$5.12$4.98124,326 shs$205.83 million
04/25/2025$4.99$5.03
+0.80%
$5.05$4.90119,397 shs$203.00 million
04/24/2025$4.91$4.99
+1.73%
$5.00$4.86160,620 shs$201.39 million
04/23/2025$4.97$4.91
-1.31%
$5.06$4.78197,018 shs$197.96 million
04/22/2025$4.94$4.97
+0.61%
$5.06$4.86160,236 shs$200.58 million
04/21/2025$4.85$4.94
+1.96%
$4.95$4.80186,607 shs$199.37 million
04/18/2025$4.85$4.85$4.87$4.65308,401 shs$195.54 million
04/17/2025$4.68$4.85
+3.53%
$4.87$4.65308,401 shs$195.54 million
04/16/2025$4.57$4.68
+2.52%
$4.73$4.53256,285 shs$188.88 million
04/15/2025$4.51$4.57
+1.22%
$4.59$4.47122,254 shs$184.23 million
04/14/2025$4.31$4.51
+4.76%
$4.56$4.26331,640 shs$182.02 million
04/11/2025$4.40$4.31
-2.25%
$4.47$4.23208,014 shs$173.74 million
04/10/2025$4.60$4.40
-4.26%
$4.48$4.19293,514 shs$177.74 million
04/09/2025$4.62$4.60
-0.43%
$4.72$4.30438,669 shs$185.65 million
04/09/2025$4.62$4.60
-0.43%
$4.72$4.30438,669 shs$185.65 million
04/08/2025$4.68$4.62
-1.18%
$5.00$4.55282,385 shs$186.45 million
04/08/2025$4.68$4.62
-1.18%
$5.00$4.55282,385 shs$186.45 million
04/07/2025$5.02$4.68
-6.82%
$5.00$4.50440,782 shs$188.67 million
04/04/2025$4.94$5.02
+1.56%
$5.07$4.68463,152 shs$202.48 million
04/03/2025$5.20$4.94
-5.00%
$5.09$4.91154,757 shs$199.37 million
04/02/2025$5.14$5.20
+1.27%
$5.21$5.08144,512 shs$209.86 million
04/01/2025$5.20$5.14
-1.25%
$5.22$5.07127,510 shs$207.24 million

This page (NYSE:CIO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners