City Office REIT (CIO) Stock Chart & Stock Price History $5.52 +0.08 (+1.47%) Closing price 03:59 PM EasternExtended Trading$5.60 +0.08 (+1.43%) As of 04:17 PM 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 increased 10.40%, with a year-to-date return of 0.00%. In the past month, the stock has increased 11.74%, reflecting recent market activity. As of the latest close, City Office REIT traded at $5.43 with a market cap of $219.32 million and volume of 95,855 shares. Five years ago, the stock traded at $10.01, representing a 44.86% decrease over that period. At the time, it had a market cap of $489.02 million and a volume of 198,895 shares. Receive CIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.86%1 Month Performance+11.74%3 Month Performance+6.15%Year-To-Date Performance0.00%1 Year Performance+10.40%5 Year Performance-44.86% CIO Stock Chart for Wednesday, July, 2, 2025 CIO Chart by TradingView City Office REIT Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$5.36$5.43+1.38%$5.52$5.3195,855 shs$219.32 million06/30/2025$5.42$5.36-1.09%$5.41$5.28113,982 shs$216.33 million06/27/2025$5.46$5.42-0.79%$5.48$5.37233,334 shs$218.71 million06/26/2025$5.34$5.46+2.28%$5.47$5.3667,115 shs$220.44 million06/25/2025$5.54$5.34-3.59%$5.53$5.34106,685 shs$215.52 million06/24/2025$5.58$5.54-0.73%$5.63$5.4781,211 shs$223.55 million06/23/2025$5.54$5.58+0.72%$5.64$5.4871,010 shs$225.21 million06/20/2025$5.50$5.54+0.82%$5.59$5.44345,627 shs$223.59 million06/19/2025$5.50$5.50$5.52$5.3976,273 shs$221.78 million06/18/2025$5.43$5.50+1.20%$5.52$5.3976,273 shs$221.78 million Get the Latest News and Ratings for CIO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. 06/17/2025$5.38$5.43+1.02%$5.50$5.3285,721 shs$219.14 million06/16/2025$5.39$5.38-0.28%$5.48$5.35179,620 shs$216.92 million06/13/2025$5.37$5.39+0.37%$5.47$5.31150,622 shs$217.53 million06/12/2025$5.33$5.37+0.81%$5.39$5.27104,762 shs$216.72 million06/11/2025$5.32$5.33+0.23%$5.41$5.30118,098 shs$214.99 million06/10/2025$5.26$5.32+1.05%$5.39$5.28148,963 shs$214.50 million06/09/2025$5.18$5.26+1.56%$5.40$5.18235,119 shs$212.28 million06/06/2025$5.08$5.18+1.95%$5.22$5.09159,714 shs$205.42 million06/05/2025$4.98$5.08+2.01%$5.10$4.93182,753 shs$205.02 million06/04/2025$4.95$4.98+0.61%$5.00$4.91119,755 shs$200.98 million06/03/2025$4.94$4.95+0.20%$5.05$4.92171,942 shs$199.77 million06/02/2025$4.90$4.94+0.82%$4.95$4.82129,163 shs$199.37 million Related Companies AAT Stock Price Chart BDN Stock Price Chart BXP Stock Price Chart CUZ Stock Price Chart DEI Stock Price Chart HIW Stock Price Chart KRC Stock Price Chart PDM Stock Price Chart SLG Stock Price Chart VNO Stock Price Chart Receive CIO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for City Office REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CIO) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored“E.I.”- The biggest prediction of my career?One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding City Office REIT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share City Office REIT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free CIO Stock Alerts