Dark

CIO
CITY OFFICE REIT, INC.
stock NYSE

Inactive

Jan 8, 2026

6.99USD-0.143%(-0.01)1,264,247

Pre-market

0.00USD-100.000%(-7.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	6.9900	7.0000	6.9900	6.9900	-0.143%	1,264,247	0.000%
2026-01-07	6.9900	7.0000	6.9900	7.0000	0.000%	559,120	-0.143%
2026-01-06	6.9900	7.0000	6.9900	7.0000	+0.143%	410,719	-0.143%
2026-01-05	6.9800	7.0000	6.9800	6.9900	+0.143%	381,473	0.000%
2026-01-02	6.9800	6.9900	6.9800	6.9800	-0.143%	330,340	+0.143%
2025-12-31	6.9800	6.9900	6.9800	6.9900	+0.287%	294,685	0.000%
2025-12-30	6.9600	6.9800	6.9600	6.9700	+0.144%	550,356	+0.287%
2025-12-29	6.9700	6.9800	6.9600	6.9600	-0.143%	390,754	+0.431%
2025-12-26	6.9600	6.9700	6.9600	6.9700	+0.144%	121,332	+0.287%
2025-12-24	6.9600	6.9700	6.9550	6.9600	+0.144%	94,641	+0.431%
2025-12-23	6.9500	6.9600	6.9500	6.9500	0.000%	202,172	+0.576%
2025-12-22	6.9500	6.9600	6.9500	6.9500	0.000%	309,004	+0.576%
2025-12-19	6.9500	6.9600	6.9500	6.9500	0.000%	515,053	+0.576%
2025-12-18	6.9500	6.9600	6.9500	6.9500	0.000%	442,371	+0.576%
2025-12-17	6.9500	6.9600	6.9500	6.9500	0.000%	203,848	+0.576%
2025-12-16	6.9500	6.9600	6.9500	6.9500	0.000%	281,014	+0.576%
2025-12-15	6.9500	6.9600	6.9400	6.9500	0.000%	142,416	+0.576%
2025-12-12	6.9500	6.9600	6.9500	6.9500	0.000%	128,406	+0.576%
2025-12-11	6.9600	6.9600	6.9500	6.9500	0.000%	129,529	+0.576%
2025-12-10	6.9600	6.9618	6.9500	6.9500	-0.144%	163,673	+0.576%
2025-12-09	6.9600	6.9700	6.9500	6.9600	+0.144%	298,058	+0.431%
2025-12-08	6.9300	6.9500	6.9300	6.9500	+0.144%	240,725	+0.576%
2025-12-05	6.9000	6.9500	6.8100	6.9400	+2.059%	1,776,427	+0.720%
2025-12-04	6.8100	6.8200	6.7900	6.8000	-0.293%	483,514	+2.794%
2025-12-03	6.8100	6.8300	6.8000	6.8200	+0.147%	584,568	+2.493%
2025-12-02	6.8200	6.8350	6.7800	6.8100	+0.147%	1,473,688	+2.643%
2025-12-01	6.8900	6.8900	6.8000	6.8000	-0.147%	806,099	+2.794%
2025-11-28	6.8000	6.8100	6.7850	6.8100	+0.147%	164,344	+2.643%
2025-11-26	6.8500	6.8700	6.8000	6.8000	-0.730%	843,559	+2.794%
2025-11-25	6.8700	6.8700	6.8500	6.8500	+0.146%	351,843	+2.044%
2025-11-24	6.8700	6.8800	6.8300	6.8400	-0.437%	466,687	+2.193%
2025-11-21	6.8600	6.8800	6.8600	6.8700	-0.145%	628,509	+1.747%
2025-11-20	6.8800	6.9000	6.8700	6.8800	0.000%	706,429	+1.599%
2025-11-19	6.8800	6.9000	6.8800	6.8800	-0.145%	180,731	+1.599%
2025-11-18	6.8900	6.9000	6.8600	6.8900	+0.291%	445,937	+1.451%
2025-11-17	6.8900	6.9000	6.8600	6.8700	-0.435%	226,116	+1.747%
2025-11-14	6.8900	6.9100	6.8900	6.9000	+0.145%	176,470	+1.304%
2025-11-13	6.9200	6.9300	6.8900	6.8900	-0.577%	189,811	+1.451%
2025-11-12	6.9200	6.9300	6.9200	6.9300	0.000%	171,957	+0.866%
2025-11-11	6.9100	6.9300	6.9100	6.9300	+0.289%	328,002	+0.866%
2025-11-10	6.9300	6.9300	6.9100	6.9100	+0.145%	204,173	+1.158%
2025-11-07	6.9100	6.9200	6.9000	6.9000	0.000%	308,269	+1.304%
2025-11-06	6.9000	6.9100	6.9000	6.9000	0.000%	164,495	+1.304%
2025-11-05	6.9000	6.9200	6.9000	6.9000	0.000%	161,204	+1.304%
2025-11-04	6.9300	6.9300	6.9000	6.9000	0.000%	233,764	+1.304%
2025-11-03	6.8900	6.9300	6.8900	6.9000	0.000%	163,598	+1.304%
2025-10-31	6.8900	6.9200	6.8900	6.9000	0.000%	196,906	+1.304%
2025-10-30	6.9100	6.9100	6.8700	6.9000	0.000%	309,390	+1.304%
2025-10-29	6.9300	6.9400	6.9000	6.9000	-0.433%	1,192,163	+1.304%
2025-10-28	6.9300	6.9400	6.9300	6.9300	0.000%	241,311	+0.866%
2025-10-27	6.9300	6.9400	6.9300	6.9300	-0.144%	399,174	+0.866%
2025-10-24	6.9300	6.9400	6.9200	6.9400	+0.144%	146,543	+0.720%
2025-10-23	6.9600	6.9600	6.9300	6.9300	-0.144%	183,836	+0.866%
2025-10-22	6.9600	6.9600	6.9200	6.9400	-0.287%	380,231	+0.720%
2025-10-21	6.9900	6.9900	6.9600	6.9600	-0.287%	759,085	+0.431%
2025-10-20	7.0000	7.0000	6.9700	6.9800	+0.287%	167,760	+0.143%
2025-10-17	6.9600	6.9700	6.9600	6.9600	0.000%	399,836	+0.431%
2025-10-16	6.9600	6.9700	6.9600	6.9600	-0.143%	314,747	+0.431%
2025-10-15	6.9700	6.9800	6.9600	6.9700	0.000%	710,306	+0.287%
2025-10-14	6.9600	6.9800	6.9600	6.9700	0.000%	498,738	+0.287%
2025-10-13	6.9700	6.9700	6.9600	6.9700	+0.288%	252,265	+0.287%
2025-10-10	6.9600	6.9700	6.9500	6.9500	-0.144%	245,992	+0.576%
2025-10-09	6.9600	6.9700	6.9500	6.9600	0.000%	730,771	+0.431%
2025-10-08	6.9700	6.9700	6.9600	6.9600	0.000%	193,511	+0.431%
2025-10-07	6.9800	6.9800	6.9600	6.9600	0.000%	236,253	+0.431%
2025-10-06	6.9800	7.0000	6.9600	6.9600	-0.429%	253,790	+0.431%
2025-10-03	6.9500	7.0100	6.9400	6.9900	+0.720%	681,372	0.000%
2025-10-02	6.9500	6.9600	6.9300	6.9400	-0.144%	1,235,732	+0.720%
2025-10-01	6.9500	6.9600	6.9500	6.9500	-0.144%	296,899	+0.576%
2025-09-30	6.9600	6.9600	6.9500	6.9600	+0.144%	523,385	+0.431%
2025-09-29	6.9500	6.9600	6.9500	6.9500	0.000%	196,835	+0.576%
2025-09-26	6.9600	6.9600	6.9500	6.9500	0.000%	182,627	+0.576%
2025-09-25	6.9600	6.9600	6.9500	6.9500	0.000%	414,295	+0.576%
2025-09-24	6.9500	6.9600	6.9400	6.9500	0.000%	222,124	+0.576%
2025-09-23	6.9600	6.9600	6.9500	6.9500	-0.144%	196,098	+0.576%
2025-09-22	6.9600	6.9600	6.9300	6.9600	+0.144%	916,235	+0.431%
2025-09-19	6.9700	6.9700	6.9500	6.9500	0.000%	464,256	+0.576%
2025-09-18	6.9500	6.9650	6.9500	6.9500	0.000%	520,625	+0.576%
2025-09-17	6.9400	6.9600	6.9400	6.9500	+0.144%	517,512	+0.576%
2025-09-16	6.9400	6.9500	6.9400	6.9400	0.000%	992,079	+0.720%
2025-09-15	6.9400	6.9500	6.9400	6.9400	0.000%	770,833	+0.720%
2025-09-12	6.9400	6.9488	6.9300	6.9400	+0.144%	388,887	+0.720%
2025-09-11	6.9500	6.9500	6.9300	6.9300	-0.144%	1,232,029	+0.866%
2025-09-10	6.9400	6.9500	6.9400	6.9400	0.000%	295,678	+0.720%
2025-09-09	6.9500	6.9500	6.9400	6.9400	0.000%	532,497	+0.720%
2025-09-08	6.9300	6.9500	6.9300	6.9400	0.000%	395,292	+0.720%
2025-09-05	6.9500	6.9500	6.9200	6.9400	-0.144%	742,382	+0.720%
2025-09-04	6.9400	6.9500	6.9300	6.9500	+0.289%	291,372	+0.576%
2025-09-03	6.9300	6.9400	6.9200	6.9300	0.000%	288,524	+0.866%
2025-09-02	6.9300	6.9400	6.9300	6.9300	0.000%	242,150	+0.866%
2025-08-29	6.9400	6.9400	6.9300	6.9300	0.000%	175,770	+0.866%
2025-08-28	6.9400	6.9454	6.9300	6.9300	-0.288%	182,392	+0.866%
2025-08-27	6.9300	6.9500	6.9300	6.9500	+0.144%	228,989	+0.576%
2025-08-26	6.9400	6.9400	6.9300	6.9400	+0.144%	398,724	+0.720%
2025-08-25	6.9400	6.9400	6.9300	6.9300	-0.144%	99,946	+0.866%
2025-08-22	6.9100	6.9400	6.9100	6.9400	+0.289%	276,078	+0.720%
2025-08-21	6.9200	6.9300	6.9100	6.9200	0.000%	445,298	+1.012%
2025-08-20	6.9200	6.9400	6.9200	6.9200	0.000%	483,008	+1.012%
2025-08-19	6.9300	6.9400	6.9200	6.9200	0.000%	140,595	+1.012%
2025-08-18	6.9300	6.9400	6.9200	6.9200	-0.288%	141,677	+1.012%
2025-08-15	6.9400	6.9400	6.9200	6.9400	+0.144%	266,850	+0.720%
2025-08-14	6.9300	6.9400	6.9250	6.9300	0.000%	444,499	+0.866%
2025-08-13	6.9500	6.9500	6.9300	6.9300	0.000%	136,211	+0.866%
2025-08-12	6.9600	6.9600	6.9300	6.9300	-0.144%	512,325	+0.866%
2025-08-11	6.9500	6.9600	6.9400	6.9400	-0.144%	386,568	+0.720%
2025-08-08	6.9500	6.9600	6.9500	6.9500	0.000%	356,286	+0.576%
2025-08-07	6.9600	6.9600	6.9500	6.9500	0.000%	174,541	+0.576%
2025-08-06	6.9800	6.9800	6.9500	6.9500	-0.430%	198,441	+0.576%
2025-08-05	6.9600	6.9850	6.9400	6.9800	+0.432%	517,716	+0.143%
2025-08-04	6.9500	6.9700	6.9300	6.9500	+0.289%	916,894	+0.576%
2025-08-01	6.9300	6.9500	6.9200	6.9300	-0.144%	671,083	+0.866%
2025-07-31	6.9200	6.9500	6.9200	6.9400	+0.289%	1,742,352	+0.720%
2025-07-30	6.9300	6.9400	6.9100	6.9200	0.000%	1,483,751	+1.012%
2025-07-29	6.9300	6.9450	6.9200	6.9200	0.000%	1,005,920	+1.012%
2025-07-28	6.9100	6.9550	6.8900	6.9200	+0.290%	1,081,550	+1.012%
2025-07-25	6.8900	6.9300	6.8900	6.9000	0.000%	1,567,902	+1.304%
2025-07-24	6.9300	6.9300	6.8800	6.9000	+24.101%	11,231,930	+1.304%
2025-07-23	5.5200	5.5800	5.4972	5.5600	+1.275%	101,883	+25.719%
2025-07-22	5.4200	5.5300	5.4000	5.4900	+1.105%	154,772	+27.322%
2025-07-21	5.3600	5.4400	5.3600	5.4300	+0.556%	131,704	+28.729%
2025-07-18	5.5800	5.5800	5.3400	5.4000	-3.226%	197,912	+29.444%
2025-07-17	5.6100	5.7050	5.5700	5.5800	-1.761%	97,146	+25.269%
2025-07-16	5.6700	5.7215	5.5940	5.6800	+0.888%	97,227	+23.063%
2025-07-15	5.8200	5.8500	5.6100	5.6300	-3.098%	103,931	+24.156%
2025-07-14	5.7500	5.8300	5.6750	5.8100	+1.573%	102,133	+20.310%
2025-07-11	5.6200	5.7500	5.5200	5.7200	+1.060%	140,765	+22.203%
2025-07-10	5.4800	5.7150	5.4150	5.6600	+0.355%	173,796	+23.498%
2025-07-09	5.6300	5.7100	5.5900	5.6400	+1.257%	169,499	+23.936%
2025-07-08	5.4400	5.6355	5.4400	5.5700	+1.642%	123,194	+25.494%
2025-07-07	5.5900	5.6500	5.4800	5.4800	-2.143%	160,826	+27.555%
2025-07-03	5.5200	5.6000	5.5004	5.6000	+1.818%	52,229	+24.821%
2025-07-02	5.4600	5.5500	5.4012	5.5000	+1.103%	110,449	+27.091%
2025-07-01	5.3300	5.5150	5.3100	5.4400	+1.873%	95,855	+28.493%
2025-06-30	5.4100	5.4100	5.2800	5.3400	-1.476%	113,982	+30.899%
2025-06-27	5.4800	5.4800	5.3700	5.4200	-0.914%	233,334	+28.967%
2025-06-26	5.3700	5.4700	5.3566	5.4700	+1.862%	67,115	+27.788%
2025-06-25	5.5300	5.5300	5.3350	5.3700	-3.243%	106,685	+30.168%
2025-06-24	5.6300	5.6300	5.4700	5.5500	-0.538%	81,211	+25.946%
2025-06-23	5.6000	5.6400	5.4800	5.5800	+0.180%	71,010	+25.269%
2025-06-20	5.5300	5.5900	5.4398	5.5700	+1.273%	345,627	+25.494%
2025-06-18	5.4400	5.5200	5.3900	5.5000	+1.103%	76,273	+27.091%
2025-06-17	5.3500	5.5000	5.3200	5.4400	+1.304%	85,721	+28.493%
2025-06-16	5.4500	5.4800	5.3500	5.3700	-0.556%	179,620	+30.168%
2025-06-13	5.3600	5.4700	5.3100	5.4000	+0.186%	150,622	+29.444%
2025-06-12	5.3100	5.3900	5.2667	5.3900	+1.316%	104,762	+29.685%
2025-06-11	5.3100	5.4100	5.3001	5.3200	+0.567%	118,098	+31.391%
2025-06-10	5.2800	5.3900	5.2800	5.2900	+0.570%	148,963	+32.136%
2025-06-09	5.1800	5.4000	5.1800	5.2600	+1.741%	235,130	+32.890%
2025-06-06	5.1200	5.2200	5.0900	5.1700	+1.572%	160,114	+35.203%
2025-06-05	5.0100	5.1000	4.9300	5.0900	+2.209%	182,753	+37.328%
2025-06-04	4.9200	5.0000	4.9100	4.9800	+0.403%	119,755	+40.361%
2025-06-03	4.9300	5.0500	4.9200	4.9600	+0.202%	171,942	+40.927%
2025-06-02	4.8500	4.9500	4.8200	4.9500	+1.434%	129,163	+41.212%
2025-05-30	4.9300	4.9500	4.8500	4.8800	-1.215%	109,215	+43.238%
2025-05-29	4.8000	4.9500	4.8000	4.9400	+2.917%	149,880	+41.498%
2025-05-28	4.9100	4.9200	4.8000	4.8000	-2.041%	65,914	+45.625%
2025-05-27	4.7600	4.9100	4.7300	4.9000	+3.376%	108,087	+42.653%
2025-05-23	4.7200	4.7650	4.6166	4.7400	-0.211%	118,508	+47.468%
2025-05-22	4.6900	4.7900	4.6356	4.7500	+0.423%	95,738	+47.158%
2025-05-21	4.7800	4.8250	4.6800	4.7300	-2.474%	148,591	+47.780%
2025-05-20	4.8600	4.9100	4.8250	4.8500	-0.615%	83,995	+44.124%
2025-05-19	4.9100	4.9600	4.8700	4.8800	-1.215%	156,386	+43.238%
2025-05-16	4.9600	4.9800	4.9100	4.9400	-0.403%	109,809	+41.498%
2025-05-15	4.9300	4.9900	4.7700	4.9600	+1.431%	138,586	+40.927%
2025-05-14	4.8700	4.9050	4.8400	4.8900	-0.407%	180,097	+42.945%
2025-05-13	4.9900	5.0400	4.8800	4.9100	-0.607%	93,819	+42.363%
2025-05-12	5.0700	5.0900	4.9400	4.9400	-0.403%	168,523	+41.498%
2025-05-09	4.7900	4.9850	4.7900	4.9600	+3.333%	146,155	+40.927%
2025-05-08	4.8800	4.8900	4.7750	4.8000	-1.437%	142,834	+45.625%
2025-05-07	4.9100	4.9500	4.8000	4.8700	+0.206%	137,856	+43.532%
2025-05-06	4.8700	4.9383	4.7900	4.8600	-0.410%	114,311	+43.827%
2025-05-05	4.9600	5.0450	4.8700	4.8800	-1.811%	131,698	+43.238%
2025-05-02	4.9500	5.1100	4.8200	4.9700	-5.333%	348,707	+40.644%
2025-05-01	5.0900	5.2700	5.0200	5.2500	+3.346%	192,030	+33.143%
2025-04-30	5.0800	5.1300	4.9500	5.0800	-1.359%	250,760	+37.598%
2025-04-29	5.0900	5.1600	4.9800	5.1500	+0.586%	215,730	+35.728%
2025-04-28	5.0300	5.1200	4.9750	5.1200	+1.587%	124,328	+36.523%
2025-04-25	4.9500	5.0500	4.9000	5.0400	+1.205%	119,403	+38.690%
2025-04-24	4.9100	5.0000	4.8600	4.9800	+1.633%	160,620	+40.361%
2025-04-23	5.0600	5.0600	4.7800	4.9000	-1.804%	197,018	+42.653%
2025-04-22	4.9900	5.0600	4.8574	4.9900	+1.217%	160,258	+40.080%
2025-04-21	4.8400	4.9500	4.8000	4.9300	+1.440%	186,609	+41.785%
2025-04-17	4.6600	4.8700	4.6500	4.8600	+4.292%	308,401	+43.827%
2025-04-16	4.6200	4.7250	4.5300	4.6600	+1.525%	256,285	+50.000%
2025-04-15	4.4700	4.5900	4.4700	4.5900	+1.774%	122,254	+52.288%
2025-04-14	4.3500	4.5600	4.2600	4.5100	+4.398%	331,640	+54.989%
2025-04-11	4.3500	4.4700	4.2300	4.3200	-1.595%	208,014	+61.806%
2025-04-10	4.3400	4.4800	4.1900	4.3900	-3.728%	293,514	+59.226%
2025-04-09	4.5600	4.7200	4.3000	4.5600	-1.724%	438,693	+53.289%
2025-04-08	4.7500	5.0000	4.5500	4.6400	-0.429%	282,385	+50.647%
2025-04-07	4.8500	5.0000	4.5000	4.6600	-6.800%	441,910	+50.000%
2025-04-04	4.8500	5.0700	4.6800	5.0000	+1.420%	463,162	+39.800%
2025-04-03	5.0500	5.0900	4.9100	4.9300	-5.374%	154,757	+41.785%
2025-04-02	5.0800	5.2100	5.0800	5.2100	+1.957%	144,512	+34.165%
2025-04-01	5.1300	5.2200	5.0700	5.1100	-1.541%	127,513	+36.791%
2025-03-31	5.1400	5.3300	5.1000	5.1900	-0.384%	194,941	+34.682%
2025-03-28	5.2000	5.2700	5.1050	5.2100	+0.774%	110,889	+34.165%
2025-03-27	5.2200	5.2566	5.1400	5.1700	0.000%	90,222	+35.203%
2025-03-26	5.1500	5.2183	5.0600	5.1700	+0.977%	145,524	+35.203%
2025-03-25	5.2500	5.3100	5.1100	5.1200	-3.578%	154,596	+36.523%
2025-03-24	5.1000	5.3450	5.0800	5.3100	+4.941%	150,123	+31.638%
2025-03-21	5.0500	5.1050	4.9800	5.0600	-0.394%	333,784	+38.142%
2025-03-20	5.0100	5.1000	4.9906	5.0800	+0.395%	179,529	+37.598%
2025-03-19	5.0600	5.1500	4.9900	5.0600	-0.784%	133,559	+38.142%
2025-03-18	5.0000	5.1200	4.9232	5.1000	+1.796%	215,843	+37.059%
2025-03-17	5.0800	5.1400	5.0000	5.0100	-1.183%	269,066	+39.521%
2025-03-14	4.8900	5.1000	4.8300	5.0700	+4.107%	254,189	+37.870%
2025-03-13	4.8300	4.9500	4.6750	4.8700	+1.247%	277,648	+43.532%
2025-03-12	4.8600	4.8796	4.7150	4.8100	-0.825%	125,921	+45.322%
2025-03-11	4.9500	4.9800	4.6650	4.8500	-1.222%	201,455	+44.124%
2025-03-10	5.1000	5.1450	4.8700	4.9100	-3.725%	139,698	+42.363%
2025-03-07	5.1600	5.1600	5.0300	5.1000	-0.778%	170,676	+37.059%
2025-03-06	5.1400	5.1600	5.0400	5.1400	-0.963%	136,194	+35.992%
2025-03-05	5.2500	5.2700	5.0800	5.1900	-0.765%	146,895	+34.682%
2025-03-04	5.2000	5.2900	5.1200	5.2300	0.000%	142,484	+33.652%
2025-03-03	5.2400	5.3112	5.1750	5.2300	-0.570%	155,030	+33.652%
2025-02-28	5.1800	5.2800	5.1405	5.2600	+1.544%	165,900	+32.890%
2025-02-27	5.0000	5.1800	4.9900	5.1800	+3.808%	197,322	+34.942%
2025-02-26	4.9800	5.0000	4.8900	4.9900	+0.201%	83,478	+40.080%
2025-02-25	4.9800	5.0450	4.9350	4.9800	+0.403%	129,980	+40.361%
2025-02-24	4.9700	5.0500	4.9100	4.9600	+0.813%	123,627	+40.927%
2025-02-21	5.1900	5.2300	4.9200	4.9200	-4.651%	153,149	+42.073%
2025-02-20	5.0300	5.3100	4.8400	5.1600	+1.375%	128,151	+35.465%
2025-02-19	5.0000	5.1700	5.0000	5.0900	+0.394%	173,059	+37.328%
2025-02-18	5.0000	5.0700	4.9900	5.0700	+0.795%	124,270	+37.870%
2025-02-14	5.1100	5.2000	5.0200	5.0300	-1.949%	65,152	+38.966%
2025-02-13	5.0500	5.1700	5.0100	5.1300	+2.191%	81,000	+36.257%
2025-02-12	5.0000	5.0450	4.9750	5.0200	-0.594%	127,674	+39.243%
2025-02-11	5.0200	5.0800	4.9500	5.0500	0.000%	86,391	+38.416%
2025-02-10	5.0800	5.0800	4.9900	5.0500	-0.786%	137,021	+38.416%
2025-02-07	5.1000	5.1200	5.0200	5.0900	-0.780%	134,044	+37.328%
2025-02-06	5.2000	5.2300	5.1050	5.1300	-1.912%	145,312	+36.257%
2025-02-05	5.2600	5.2700	5.1720	5.2300	0.000%	102,978	+33.652%
2025-02-04	5.1200	5.2400	5.1000	5.2300	+1.553%	92,965	+33.652%
2025-02-03	5.2000	5.2700	5.0900	5.1500	-3.013%	163,583	+35.728%
2025-01-31	5.2300	5.3499	5.2300	5.3100	+0.951%	205,466	+31.638%
2025-01-30	5.1000	5.3050	5.1000	5.2600	+4.365%	130,385	+32.890%
2025-01-29	5.0600	5.0900	5.0100	5.0400	-0.787%	128,518	+38.690%
2025-01-28	5.2000	5.2750	5.0800	5.0800	-2.682%	139,333	+37.598%
2025-01-27	5.0600	5.2899	5.0600	5.2200	+3.571%	130,392	+33.908%
2025-01-24	5.0000	5.0700	5.0000	5.0400	-0.395%	112,674	+38.690%
2025-01-23	5.0600	5.0600	4.9700	5.0600	+0.198%	161,978	+38.142%
2025-01-22	5.2300	5.2300	5.0400	5.0500	-3.442%	157,051	+38.416%
2025-01-21	5.1800	5.2500	5.1800	5.2300	+1.553%	100,920	+33.652%
2025-01-17	5.2700	5.3200	5.1450	5.1500	-1.530%	193,917	+35.728%
2025-01-16	5.2700	5.2950	5.2100	5.2300	-0.759%	109,975	+33.652%
2025-01-15	5.3400	5.3500	5.1712	5.2700	+1.541%	125,254	+32.638%
2025-01-14	5.1200	5.2100	5.0602	5.1900	+2.367%	158,137	+34.682%
2025-01-13	4.9000	5.0700	4.9000	5.0700	+1.400%	213,814	+37.870%
2025-01-10	5.2200	5.2300	4.9200	5.0000	-7.063%	301,589	+39.800%
2025-01-08	5.4000	5.4200	5.2900	5.3800	-0.921%	213,129	+29.926%
2025-01-07	5.5400	5.5600	5.3700	5.4300	-0.731%	192,986	+28.729%
2025-01-06	5.5300	5.5500	5.4700	5.4700	-0.906%	189,933	+27.788%
2025-01-03	5.5600	5.5700	5.4500	5.5200	+1.471%	180,085	+26.630%
2025-01-02	5.5000	5.5750	5.4100	5.4400	-1.449%	189,326	+28.493%
2024-12-31	5.4200	5.5600	5.3900	5.5200	+2.412%	180,007	+26.630%
2024-12-30	5.3400	5.4000	5.2200	5.3900	+0.936%	183,315	+29.685%
2024-12-27	5.3800	5.5000	5.3388	5.3400	-2.198%	184,675	+30.899%
2024-12-26	5.4500	5.5000	5.4200	5.4600	-0.183%	123,942	+28.022%
2024-12-24	5.4200	5.4700	5.3450	5.4700	+1.296%	60,778	+27.788%
2024-12-23	5.4700	5.5000	5.3200	5.4000	-0.917%	141,869	+29.444%
2024-12-20	5.2700	5.5100	5.2700	5.4500	+2.251%	392,058	+28.257%
2024-12-19	5.2400	5.4110	5.2000	5.3300	+1.331%	355,383	+31.144%
2024-12-18	5.6300	5.7300	5.2400	5.2600	-6.903%	353,362	+32.890%
2024-12-17	5.6500	5.7000	5.5800	5.6500	-0.528%	317,223	+23.717%
2024-12-16	5.8100	5.8500	5.6530	5.6800	-2.906%	313,090	+23.063%
2024-12-13	5.8500	5.8700	5.6447	5.8500	+0.515%	194,975	+19.487%
2024-12-12	5.7500	5.8500	5.6750	5.8200	+0.518%	254,356	+20.103%
2024-12-11	5.7600	5.8799	5.6600	5.7900	+0.521%	238,458	+20.725%
2024-12-10	5.8700	5.8700	5.7000	5.7600	-2.041%	204,069	+21.354%
2024-12-09	5.7100	5.8900	5.7100	5.8800	+3.339%	216,565	+18.878%
2024-12-06	5.7300	5.7500	5.6000	5.6900	-0.175%	174,112	+22.847%
2024-12-05	5.6100	5.7300	5.5821	5.7000	+0.885%	145,893	+22.632%
2024-12-04	5.7200	5.7450	5.5800	5.6500	-1.568%	202,006	+23.717%
2024-12-03	5.6400	5.7500	5.6100	5.7400	+1.773%	221,142	+21.777%
2024-12-02	5.6100	5.6900	5.4950	5.6400	-2.759%	341,071	+23.936%
2024-11-29	5.7500	5.8850	5.7500	5.8000	+1.399%	123,204	+20.517%
2024-11-27	5.6800	5.7672	5.6300	5.7200	+1.599%	337,476	+22.203%
2024-11-26	5.2800	5.6300	5.2500	5.6300	+6.427%	336,893	+24.156%
2024-11-25	5.2100	5.4900	5.2100	5.2900	+2.124%	2,717,511	+32.136%
2024-11-22	5.1100	5.1900	5.0600	5.1800	+1.969%	287,629	+34.942%
2024-11-21	4.9300	5.0950	4.8800	5.0800	+3.252%	315,422	+37.598%
2024-11-20	4.8900	4.9300	4.8100	4.9200	0.000%	213,491	+42.073%
2024-11-19	4.7900	4.9200	4.7500	4.9200	+1.863%	267,299	+42.073%
2024-11-18	4.8600	4.9000	4.7500	4.8300	-1.227%	266,715	+44.720%
2024-11-15	4.9300	5.0200	4.8200	4.8900	+0.411%	294,510	+42.945%
2024-11-14	5.0200	5.0400	4.8700	4.8700	-2.794%	280,471	+43.532%
2024-11-13	5.0900	5.0900	4.9200	5.0100	0.000%	231,161	+39.521%
2024-11-12	5.2200	5.2300	4.9401	5.0100	-4.389%	263,015	+39.521%
2024-11-11	5.4300	5.4300	5.1750	5.2400	-1.873%	257,619	+33.397%
2024-11-08	5.3700	5.3800	5.2200	5.3400	-0.743%	232,691	+30.899%
2024-11-07	5.4900	5.5700	5.3000	5.3800	-2.004%	193,704	+29.926%
2024-11-06	5.6600	5.6600	5.3800	5.4900	+3.977%	298,511	+27.322%
2024-11-05	5.0800	5.2993	5.0707	5.2800	+3.125%	124,702	+32.386%
2024-11-04	5.0900	5.2300	5.0700	5.1200	+0.787%	181,957	+36.523%
2024-11-01	5.1500	5.1593	5.0100	5.0800	-0.781%	134,535	+37.598%
2024-10-31	5.4300	5.4300	5.1200	5.1200	-5.009%	154,618	+36.523%
2024-10-30	5.4400	5.5400	5.3900	5.3900	-0.737%	105,205	+29.685%
2024-10-29	5.4700	5.4900	5.3200	5.4300	-1.093%	149,046	+28.729%
2024-10-28	5.5800	5.6600	5.4800	5.4900	-0.903%	130,042	+27.322%
2024-10-25	5.7200	5.7700	5.5300	5.5400	-2.293%	120,573	+26.173%
2024-10-24	5.7800	5.8100	5.6300	5.6700	-1.733%	149,218	+23.280%
2024-10-23	5.5600	5.7900	5.5550	5.7700	+3.777%	208,601	+21.144%
2024-10-22	5.5500	5.5800	5.5250	5.5600	+0.180%	141,059	+25.719%
2024-10-21	5.6800	5.6800	5.5400	5.5500	-2.632%	249,180	+25.946%
2024-10-18	5.8300	5.8500	5.6900	5.7000	-2.062%	214,773	+22.632%
2024-10-17	5.7500	5.9200	5.6900	5.8200	+1.217%	261,718	+20.103%
2024-10-16	5.7200	5.8400	5.6900	5.7500	+1.232%	193,598	+21.565%
2024-10-15	5.4800	5.8100	5.4500	5.6800	+3.839%	128,528	+23.063%
2024-10-14	5.5700	5.5700	5.3300	5.4700	-1.795%	252,675	+27.788%
2024-10-11	5.6100	5.6831	5.5400	5.5700	-1.241%	108,392	+25.494%
2024-10-10	5.6100	5.7300	5.5700	5.6400	-1.913%	161,452	+23.936%
2024-10-09	5.7800	5.8900	5.7300	5.7500	0.000%	208,851	+21.565%
2024-10-08	5.9600	6.0000	5.7400	5.7500	-3.685%	269,107	+21.565%
2024-10-07	5.7900	5.9800	5.7000	5.9700	+3.826%	281,168	+17.085%
2024-10-04	5.7800	5.8801	5.3500	5.7500	+0.701%	1,537,925	+21.565%
2024-10-03	5.8000	5.8000	5.6200	5.7100	-2.058%	142,119	+22.417%
2024-10-02	5.8200	5.8700	5.7690	5.8300	+0.517%	76,781	+19.897%
2024-10-01	5.8700	5.9100	5.7700	5.8000	-0.685%	174,872	+20.517%
2024-09-30	5.9200	5.9300	5.7950	5.8400	-1.351%	160,489	+19.692%
2024-09-27	5.9000	5.9600	5.7950	5.9200	+1.893%	190,626	+18.074%
2024-09-26	5.9700	5.9900	5.7800	5.8100	-0.853%	106,524	+20.310%
2024-09-25	5.8900	5.9100	5.8200	5.8600	-0.340%	84,937	+19.283%
2024-09-24	6.0200	6.0500	5.8600	5.8800	-2.000%	130,046	+18.878%
2024-09-23	6.0200	6.1200	5.9900	6.0000	0.000%	107,821	+16.500%
2024-09-20	6.0000	6.1590	5.9700	6.0000	-3.537%	465,746	+16.500%
2024-09-19	6.3800	6.3900	6.1600	6.2200	-0.639%	189,634	+12.379%
2024-09-18	6.2800	6.5000	6.2273	6.2600	+0.160%	237,416	+11.661%
2024-09-17	6.3600	6.4200	6.2100	6.2500	-0.794%	163,422	+11.840%
2024-09-16	6.2000	6.3400	6.1622	6.3000	+1.777%	100,295	+10.952%
2024-09-13	6.0900	6.1900	6.0700	6.1900	+3.167%	102,888	+12.924%
2024-09-12	5.9500	6.0500	5.9250	6.0000	+1.351%	95,377	+16.500%
2024-09-11	5.8500	5.9400	5.8000	5.9200	0.000%	81,610	+18.074%
2024-09-10	5.8200	5.9500	5.7650	5.9200	+2.422%	86,601	+18.074%
2024-09-09	5.7500	5.8800	5.7100	5.7800	+0.347%	118,309	+20.934%
2024-09-06	5.6900	5.8300	5.6600	5.7600	+1.230%	106,597	+21.354%
2024-09-05	5.7900	5.8400	5.6503	5.6900	-0.524%	134,649	+22.847%
2024-09-04	5.7500	5.8680	5.6700	5.7200	-1.379%	182,024	+22.203%
2024-09-03	5.8000	5.8800	5.7200	5.8000	-1.361%	117,457	+20.517%
2024-08-30	6.0200	6.0200	5.8200	5.8800	-1.342%	97,486	+18.878%
2024-08-29	5.8800	6.0300	5.7900	5.9600	+1.880%	87,595	+17.282%
2024-08-28	5.9000	5.9900	5.8300	5.8500	-2.174%	166,485	+19.487%
2024-08-27	5.9900	6.0500	5.9300	5.9800	-0.993%	85,611	+16.890%
2024-08-26	6.0000	6.1399	5.9708	6.0400	+1.513%	132,806	+15.728%
2024-08-23	5.6700	5.9700	5.6501	5.9500	+6.061%	149,213	+17.479%
2024-08-22	5.7400	5.7400	5.6100	5.6100	-2.265%	65,796	+24.599%
2024-08-21	5.7000	5.7800	5.6300	5.7400	+1.954%	148,470	+21.777%
2024-08-20	5.6300	5.7400	5.5800	5.6300	-1.054%	89,694	+24.156%
2024-08-19	5.5000	5.7200	5.4350	5.6900	+4.212%	104,693	+22.847%
2024-08-16	5.4100	5.4900	5.3900	5.4600	+0.738%	75,463	+28.022%
2024-08-15	5.4200	5.5000	5.2600	5.4200	+3.435%	115,734	+28.967%
2024-08-14	5.3500	5.3600	5.1700	5.2400	-1.504%	111,785	+33.397%
2024-08-13	5.2200	5.3800	5.2100	5.3200	+2.901%	134,192	+31.391%
2024-08-12	5.2600	5.2600	5.1200	5.1700	-2.083%	135,970	+35.203%
2024-08-09	5.3500	5.3900	5.2100	5.2800	-1.493%	115,294	+32.386%
2024-08-08	5.2100	5.3800	5.1900	5.3600	+4.078%	108,828	+30.410%
2024-08-07	5.5000	5.5000	5.1250	5.1500	-4.982%	212,839	+35.728%
2024-08-06	5.0700	5.5500	5.0600	5.4200	+6.067%	202,470	+28.967%
2024-08-05	5.1500	5.3100	5.0800	5.1100	-6.410%	216,043	+36.791%
2024-08-02	5.5600	5.7400	5.4250	5.4600	-4.378%	161,836	+28.022%
2024-08-01	5.9100	6.0000	5.4400	5.7100	-5.620%	379,444	+22.417%
2024-07-31	6.1700	6.2800	6.0100	6.0500	-2.104%	165,966	+15.537%
2024-07-30	6.0700	6.2000	6.0000	6.1800	+2.658%	92,711	+13.107%
2024-07-29	6.1500	6.1500	5.9700	6.0200	-1.311%	134,361	+16.113%
2024-07-26	6.0700	6.1200	5.9300	6.1000	+1.498%	170,900	+14.590%
2024-07-25	5.7100	6.1300	5.6600	6.0100	+6.372%	219,583	+16.306%
2024-07-24	5.8400	5.9900	5.6500	5.6500	-3.253%	189,708	+23.717%
2024-07-23	5.6000	5.9200	5.6000	5.8400	+3.915%	152,054	+19.692%
2024-07-22	5.4400	5.6600	5.3800	5.6200	+3.119%	180,179	+24.377%
2024-07-19	5.5100	5.5500	5.4300	5.4500	-1.089%	134,021	+28.257%

.dark-mode .kzW1xD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzW1xD{ color: #333333; background-color: white; border: 2px solid #333333; }CIOCITY OFFICE REIT, INC.stock NYSE

CIO
CITY OFFICE REIT, INC.
stock NYSE