5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
+32.42%
YEAR-TO-DATE PERFORMANCE
+26.90%
1 YEAR PERFORMANCE
+21.61%
City Office REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.96 | $6.96 (0%) | $6.97 | $6.95 | 298.10 K | $280.93 M |
| 12/08/2025 | $6.93 | $6.95 (0.29%) | $6.95 | $6.93 | 241.13 K | $280.52 M |
| 12/05/2025 | $6.90 | $6.94 (0.58%) | $6.95 | $6.81 | 1.78 M | $280.12 M |
| 12/04/2025 | $6.81 | $6.80 (-0.15%) | $6.82 | $6.79 | 483.51 K | $274.47 M |
| 12/03/2025 | $6.81 | $6.82 (0.15%) | $6.83 | $6.80 | 584.60 K | $275.28 M |
| 12/02/2025 | $6.82 | $6.81 (-0.15%) | $6.84 | $6.78 | 1.47 M | $274.87 M |
| 12/01/2025 | $6.89 | $6.80 (-1.31%) | $6.89 | $6.80 | 806.10 K | $274.47 M |
| 11/28/2025 | $6.80 | $6.81 (0.15%) | $6.81 | $6.79 | 164.34 K | $274.87 M |
| 11/26/2025 | $6.85 | $6.80 (-0.73%) | $6.87 | $6.80 | 843.60 K | $274.43 M |
| 11/25/2025 | $6.87 | $6.85 (-0.29%) | $6.87 | $6.85 | 351.84 K | $276.45 M |
| 11/24/2025 | $6.87 | $6.84 (-0.44%) | $6.88 | $6.83 | 466.70 K | $276.05 M |
| 11/21/2025 | $6.86 | $6.87 (0.15%) | $6.88 | $6.86 | 628.51 K | $277.26 M |
| 11/20/2025 | $6.88 | $6.88 (0%) | $6.90 | $6.87 | 706.43 K | $277.66 M |
| 11/19/2025 | $6.88 | $6.88 (0%) | $6.90 | $6.88 | 180.73 K | $277.66 M |
| 11/18/2025 | $6.89 | $6.89 (0%) | $6.90 | $6.86 | 445.94 K | $278.07 M |
| 11/17/2025 | $6.89 | $6.87 (-0.29%) | $6.90 | $6.86 | 226.12 K | $277.26 M |
| 11/14/2025 | $6.89 | $6.90 (0.15%) | $6.91 | $6.89 | 176.50 K | $278.47 M |
| 11/13/2025 | $6.92 | $6.89 (-0.43%) | $6.93 | $6.89 | 189.81 K | $278.07 M |
| 11/12/2025 | $6.92 | $6.93 (0.14%) | $6.93 | $6.92 | 172.00 K | $279.68 M |
| 11/11/2025 | $6.91 | $6.93 (0.29%) | $6.93 | $6.91 | 328.00 K | $279.68 M |
| 11/10/2025 | $6.93 | $6.91 (-0.29%) | $6.93 | $6.91 | 204.20 K | $278.87 M |
| 11/07/2025 | $6.91 | $6.90 (-0.14%) | $6.92 | $6.90 | 308.30 K | $278.47 M |
| 11/06/2025 | $6.90 | $6.90 (0%) | $6.91 | $6.90 | 164.50 K | $278.47 M |
| 11/05/2025 | $6.90 | $6.90 (0%) | $6.92 | $6.90 | 161.20 K | $278.47 M |
| 11/04/2025 | $6.93 | $6.90 (-0.43%) | $6.93 | $6.90 | 233.80 K | $278.47 M |
| 11/03/2025 | $6.89 | $6.90 (0.15%) | $6.93 | $6.89 | 163.60 K | $278.47 M |
| 10/31/2025 | $6.89 | $6.90 (0.15%) | $6.92 | $6.89 | 196.91 K | $278.47 M |
| 10/30/2025 | $6.91 | $6.90 (-0.14%) | $6.91 | $6.87 | 309.40 K | $278.47 M |
| 10/29/2025 | $6.93 | $6.90 (-0.43%) | $6.94 | $6.90 | 1.19 M | $278.47 M |
| 10/28/2025 | $6.93 | $6.93 (0%) | $6.94 | $6.93 | 241.31 K | $279.68 M |
| 10/27/2025 | $6.93 | $6.93 (0%) | $6.94 | $6.93 | 399.20 K | $279.68 M |
| 10/24/2025 | $6.93 | $6.94 (0.14%) | $6.94 | $6.92 | 146.54 K | $280.08 M |
| 10/23/2025 | $6.96 | $6.93 (-0.43%) | $6.96 | $6.93 | 183.84 K | $279.68 M |
| 10/22/2025 | $6.96 | $6.94 (-0.29%) | $6.96 | $6.92 | 380.23 K | $280.08 M |
| 10/21/2025 | $6.99 | $6.96 (-0.43%) | $6.99 | $6.96 | 759.10 K | $280.89 M |
| 10/20/2025 | $7.00 | $6.98 (-0.29%) | $7.00 | $6.97 | 167.80 K | $281.70 M |
| 10/17/2025 | $6.96 | $6.96 (0%) | $6.97 | $6.96 | 399.84 K | $280.89 M |
| 10/16/2025 | $6.96 | $6.96 (0%) | $6.97 | $6.96 | 314.75 K | $280.89 M |
| 10/15/2025 | $6.97 | $6.97 (0%) | $6.98 | $6.96 | 710.31 K | $281.30 M |
| 10/14/2025 | $6.96 | $6.97 (0.14%) | $6.98 | $6.96 | 498.74 K | $281.30 M |
| 10/13/2025 | $6.97 | $6.97 (0%) | $6.97 | $6.96 | 252.30 K | $281.30 M |
| 10/10/2025 | $6.96 | $6.95 (-0.14%) | $6.97 | $6.95 | 246.00 K | $280.49 M |
| 10/09/2025 | $6.96 | $6.96 (0%) | $6.97 | $6.95 | 730.80 K | $280.89 M |
| 10/08/2025 | $6.97 | $6.96 (-0.14%) | $6.97 | $6.96 | 193.51 K | $280.89 M |
| 10/07/2025 | $6.98 | $6.96 (-0.29%) | $6.98 | $6.96 | 236.30 K | $280.89 M |
| 10/06/2025 | $6.98 | $6.96 (-0.29%) | $7.00 | $6.96 | 253.80 K | $280.89 M |
| 10/03/2025 | $6.95 | $6.99 (0.58%) | $7.01 | $6.94 | 681.37 K | $282.10 M |
| 10/02/2025 | $6.95 | $6.94 (-0.14%) | $6.96 | $6.93 | 1.24 M | $280.08 M |
| 10/01/2025 | $6.95 | $6.95 (0%) | $6.96 | $6.95 | 296.90 K | $280.49 M |
| 09/30/2025 | $6.96 | $6.96 (0%) | $6.96 | $6.95 | 523.40 K | $280.89 M |
| 09/29/2025 | $6.95 | $6.95 (0%) | $6.96 | $6.95 | 196.84 K | $280.49 M |
| 09/26/2025 | $6.96 | $6.95 (-0.14%) | $6.96 | $6.95 | 182.63 K | $280.49 M |
| 09/25/2025 | $6.96 | $6.95 (-0.14%) | $6.96 | $6.95 | 414.30 K | $280.49 M |
| 09/24/2025 | $6.95 | $6.95 (0%) | $6.96 | $6.94 | 222.12 K | $280.49 M |
| 09/23/2025 | $6.96 | $6.95 (-0.14%) | $6.96 | $6.95 | 196.10 K | $280.49 M |
| 09/22/2025 | $6.96 | $6.96 (0%) | $6.96 | $6.93 | 916.24 K | $280.89 M |
| 09/19/2025 | $6.97 | $6.95 (-0.29%) | $6.97 | $6.95 | 464.26 K | $280.49 M |
| 09/18/2025 | $6.95 | $6.95 (0%) | $6.97 | $6.95 | 520.63 K | $280.49 M |
| 09/17/2025 | $6.94 | $6.95 (0.14%) | $6.96 | $6.94 | 517.51 K | $280.49 M |
| 09/16/2025 | $6.94 | $6.94 (0%) | $6.95 | $6.94 | 992.10 K | $280.08 M |
| 09/15/2025 | $6.94 | $6.94 (0%) | $6.95 | $6.94 | 770.83 K | $280.08 M |
| 09/12/2025 | $6.94 | $6.94 (0%) | $6.95 | $6.93 | 388.90 K | $280.08 M |
| 09/11/2025 | $6.95 | $6.93 (-0.29%) | $6.95 | $6.93 | 1.23 M | $279.68 M |
| 09/10/2025 | $6.94 | $6.94 (0%) | $6.95 | $6.94 | 295.70 K | $280.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
