Free Trial

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

City Office REIT logo
$4.72 -0.01 (-0.21%)
As of 12:25 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

City Office REIT Stock Price Performance

The City Office REIT (CIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.26%, with a year-to-date return of -14.49%. In the past month, the stock has decreased 5.03%, reflecting recent market activity.

As of the latest close, City Office REIT traded at $4.73 with a market cap of $190.89 million and volume of 148,590 shares. Five years ago, the stock traded at $8.90, representing a 46.97% decrease over that period. At the time, it had a market cap of $436.69 million and a volume of 349,790 shares.

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.

5 Day
Performance
-4.65%
1 Month
Performance
-5.03%
3 Month
Performance
-4.16%
Year-To-Date
Performance
-14.49%
1 Year
Performance
-4.26%
5 Year
Performance
-46.97%

CIO Stock Chart for Thursday, May, 22, 2025

City Office REIT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$4.84$4.73
-2.27%
$4.82$4.68148,590 shs$190.89 million
05/20/2025$4.89$4.84
-1.02%
$4.91$4.8283,995 shs$195.33 million
05/19/2025$4.95$4.89
-1.21%
$4.96$4.87156,385 shs$197.35 million
05/16/2025$4.97$4.95
-0.40%
$4.98$4.91109,809 shs$199.77 million
05/15/2025$4.89$4.97
+1.64%
$4.99$4.77138,585 shs$200.58 million
05/14/2025$4.93$4.89
-0.81%
$4.91$4.84180,097 shs$197.35 million
05/13/2025$4.96$4.93
-0.60%
$5.04$4.8893,806 shs$198.97 million
05/12/2025$4.91$4.96
+1.02%
$5.09$4.94168,523 shs$200.18 million
05/09/2025$4.81$4.91
+2.02%
$4.99$4.79146,155 shs$198.16 million
05/08/2025$4.88$4.81
-1.37%
$4.89$4.78142,834 shs$194.24 million
05/07/2025$4.87$4.88
+0.14%
$4.95$4.80137,856 shs$196.95 million
05/06/2025$4.89$4.87
-0.27%
$4.94$4.79114,311 shs$196.67 million
05/05/2025$5.00$4.89
-2.28%
$5.05$4.87131,694 shs$197.19 million
05/02/2025$5.24$5.00
-4.62%
$5.11$4.82348,707 shs$201.79 million
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

This page (NYSE:CIO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners