5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
+8.96%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-8.83%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
+24.89%
City Office REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.72 | 127,450 | $189.93 M |
| 03/11/2025 | $4.95 | $4.85 (-2.02%) | $4.98 | $4.67 | 203,937 | $194.75 M |
| 03/10/2025 | $5.10 | $4.91 (-3.73%) | $5.15 | $4.87 | 142,000 | $197.16 M |
| 03/07/2025 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.03 | 172,000 | $204.79 M |
| 03/06/2025 | $5.14 | $5.14 (0%) | $5.16 | $5.04 | 137,500 | $206.39 M |
| 03/05/2025 | $5.25 | $5.19 (-1.14%) | $5.27 | $5.08 | 148,100 | $208.40 M |
| 03/04/2025 | $5.20 | $5.23 (0.58%) | $5.29 | $5.12 | 151,837 | $210.01 M |
| 03/03/2025 | $5.24 | $5.23 (-0.19%) | $5.31 | $5.18 | 158,064 | $210.01 M |
| 02/28/2025 | $5.18 | $5.26 (1.54%) | $5.28 | $5.14 | 169,650 | $211.21 M |
| 02/27/2025 | $5.00 | $5.18 (3.6%) | $5.18 | $4.99 | 203,437 | $208.00 M |
| 02/26/2025 | $4.98 | $4.99 (0.2%) | $5.00 | $4.89 | 84,200 | $200.37 M |
| 02/25/2025 | $4.98 | $4.98 (0%) | $5.05 | $4.93 | 135,200 | $199.97 M |
| 02/24/2025 | $4.97 | $4.96 (-0.2%) | $5.05 | $4.91 | 126,531 | $199.16 M |
| 02/21/2025 | $5.19 | $4.92 (-5.2%) | $5.23 | $4.92 | 155,507 | $197.56 M |
| 02/20/2025 | $5.03 | $5.16 (2.58%) | $5.31 | $4.84 | 129,107 | $207.19 M |
| 02/19/2025 | $5.00 | $5.09 (1.8%) | $5.17 | $5.00 | 181,700 | $204.38 M |
| 02/18/2025 | $5.00 | $5.07 (1.4%) | $5.07 | $4.99 | 128,039 | $203.58 M |
| 02/14/2025 | $5.11 | $5.03 (-1.57%) | $5.20 | $5.02 | 68,500 | $201.97 M |
| 02/13/2025 | $5.05 | $5.13 (1.58%) | $5.17 | $5.01 | 81,447 | $205.99 M |
| 02/12/2025 | $5.00 | $5.02 (0.4%) | $5.05 | $4.97 | 128,318 | $201.57 M |
| 02/11/2025 | $5.02 | $5.05 (0.6%) | $5.08 | $4.95 | 88,000 | $202.78 M |
| 02/10/2025 | $5.08 | $5.05 (-0.59%) | $5.08 | $4.99 | 137,600 | $202.78 M |
| 02/07/2025 | $5.10 | $5.09 (-0.2%) | $5.12 | $5.02 | 136,500 | $204.38 M |
| 02/06/2025 | $5.20 | $5.13 (-1.35%) | $5.23 | $5.11 | 146,400 | $205.99 M |
| 02/05/2025 | $5.26 | $5.23 (-0.57%) | $5.27 | $5.17 | 103,000 | $210.01 M |
| 02/04/2025 | $5.12 | $5.23 (2.15%) | $5.24 | $5.10 | 101,342 | $210.01 M |
| 02/03/2025 | $5.20 | $5.15 (-0.96%) | $5.27 | $5.09 | 166,112 | $206.79 M |
| 01/31/2025 | $5.23 | $5.31 (1.53%) | $5.35 | $5.23 | 208,416 | $213.22 M |
| 01/30/2025 | $5.10 | $5.26 (3.14%) | $5.31 | $5.10 | 131,651 | $211.21 M |
| 01/29/2025 | $5.06 | $5.04 (-0.4%) | $5.09 | $5.01 | 130,625 | $202.38 M |
| 01/28/2025 | $5.20 | $5.08 (-2.31%) | $5.28 | $5.08 | 143,500 | $203.98 M |
| 01/27/2025 | $5.06 | $5.22 (3.16%) | $5.29 | $5.06 | 131,543 | $209.60 M |
| 01/24/2025 | $5.00 | $5.04 (0.8%) | $5.07 | $5.00 | 113,200 | $202.38 M |
| 01/23/2025 | $5.06 | $5.06 (0%) | $5.06 | $4.97 | 166,300 | $203.18 M |
| 01/22/2025 | $5.23 | $5.05 (-3.44%) | $5.23 | $5.04 | 159,000 | $202.78 M |
| 01/21/2025 | $5.18 | $5.23 (0.97%) | $5.25 | $5.18 | 102,129 | $210.01 M |
| 01/17/2025 | $5.27 | $5.15 (-2.28%) | $5.32 | $5.15 | 198,000 | $206.79 M |
| 01/16/2025 | $5.27 | $5.23 (-0.76%) | $5.30 | $5.21 | 113,633 | $210.01 M |
| 01/15/2025 | $5.34 | $5.27 (-1.31%) | $5.35 | $5.17 | 125,726 | $211.61 M |
| 01/14/2025 | $5.12 | $5.19 (1.37%) | $5.21 | $5.06 | 161,500 | $208.40 M |
| 01/13/2025 | $4.90 | $5.07 (3.47%) | $5.07 | $4.90 | 217,738 | $203.58 M |
| 01/10/2025 | $5.22 | $5.00 (-4.21%) | $5.23 | $4.92 | 306,032 | $200.77 M |
| 01/08/2025 | $5.40 | $5.38 (-0.37%) | $5.42 | $5.29 | 214,800 | $216.03 M |
| 01/07/2025 | $5.54 | $5.43 (-1.99%) | $5.56 | $5.37 | 199,440 | $218.04 M |
| 01/06/2025 | $5.53 | $5.47 (-1.08%) | $5.55 | $5.47 | 193,821 | $219.64 M |
| 01/03/2025 | $5.56 | $5.52 (-0.72%) | $5.57 | $5.45 | 182,067 | $221.65 M |
| 01/02/2025 | $5.50 | $5.44 (-1.09%) | $5.58 | $5.41 | 194,564 | $218.44 M |
| 12/31/2024 | $5.42 | $5.52 (1.85%) | $5.56 | $5.39 | 182,900 | $221.65 M |
| 12/30/2024 | $5.34 | $5.39 (0.94%) | $5.40 | $5.22 | 184,723 | $216.43 M |
| 12/27/2024 | $5.38 | $5.34 (-0.74%) | $5.50 | $5.34 | 198,436 | $214.42 M |
| 12/26/2024 | $5.45 | $5.46 (0.18%) | $5.50 | $5.42 | 124,101 | $219.24 M |
| 12/24/2024 | $5.42 | $5.47 (0.92%) | $5.47 | $5.35 | 60,800 | $219.64 M |
| 12/23/2024 | $5.47 | $5.40 (-1.28%) | $5.50 | $5.32 | 142,205 | $216.83 M |
| 12/20/2024 | $5.27 | $5.45 (3.42%) | $5.51 | $5.27 | 448,700 | $218.84 M |
| 12/19/2024 | $5.24 | $5.33 (1.72%) | $5.41 | $5.20 | 357,300 | $214.02 M |
| 12/18/2024 | $5.63 | $5.26 (-6.57%) | $5.73 | $5.24 | 359,325 | $211.21 M |
| 12/17/2024 | $5.65 | $5.65 (0%) | $5.70 | $5.58 | 324,538 | $226.87 M |
| 12/16/2024 | $5.81 | $5.68 (-2.24%) | $5.85 | $5.65 | 316,800 | $228.07 M |
| 12/13/2024 | $5.85 | $5.85 (0%) | $5.87 | $5.64 | 195,000 | $234.90 M |
| 12/12/2024 | $5.75 | $5.82 (1.22%) | $5.85 | $5.68 | 257,748 | $233.70 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.
