-
5 DAY PERFORMANCE
+3.48% -
1 MONTH PERFORMANCE
-8.83% -
3 MONTH PERFORMANCE
-11.85% -
6 MONTH PERFORMANCE
-2.50% -
YEAR-TO-DATE PERFORMANCE
-17.18% -
1 YEAR PERFORMANCE
+15.79%
City Office REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.93 | $5.03 (2.03%) | $5.05 | $4.88 | 143,094 | |
| 11/20/2024 | $4.89 | $4.92 (0.61%) | $4.93 | $4.81 | 217,960 | $197.56 M |
| 11/19/2024 | $4.79 | $4.92 (2.71%) | $4.92 | $4.75 | 268,300 | $197.56 M |
| 11/18/2024 | $4.86 | $4.83 (-0.62%) | $4.90 | $4.75 | 275,920 | $193.94 M |
| 11/15/2024 | $4.93 | $4.89 (-0.81%) | $5.02 | $4.82 | 298,912 | $196.35 M |
| 11/14/2024 | $5.02 | $4.87 (-2.99%) | $5.04 | $4.87 | 290,229 | $195.55 M |
| 11/13/2024 | $5.09 | $5.01 (-1.57%) | $5.09 | $4.92 | 234,100 | $201.17 M |
| 11/12/2024 | $5.22 | $5.01 (-4.02%) | $5.23 | $4.94 | 279,900 | $201.17 M |
| 11/11/2024 | $5.43 | $5.24 (-3.5%) | $5.43 | $5.18 | 259,000 | $210.41 M |
| 11/08/2024 | $5.37 | $5.34 (-0.56%) | $5.38 | $5.22 | 240,010 | $214.42 M |
| 11/07/2024 | $5.49 | $5.38 (-2%) | $5.57 | $5.30 | 203,400 | $216.03 M |
| 11/06/2024 | $5.66 | $5.49 (-3%) | $5.66 | $5.38 | 308,500 | $220.45 M |
| 11/05/2024 | $5.08 | $5.28 (3.94%) | $5.30 | $5.07 | 126,200 | $212.01 M |
| 11/04/2024 | $5.09 | $5.12 (0.59%) | $5.23 | $5.07 | 187,800 | $205.59 M |
| 11/01/2024 | $5.15 | $5.08 (-1.36%) | $5.16 | $5.01 | 143,347 | $203.98 M |
| 10/31/2024 | $5.43 | $5.12 (-5.71%) | $5.43 | $5.12 | 155,600 | $205.59 M |
| 10/30/2024 | $5.44 | $5.39 (-0.92%) | $5.54 | $5.39 | 109,200 | $216.43 M |
| 10/29/2024 | $5.47 | $5.43 (-0.73%) | $5.49 | $5.32 | 150,858 | $218.04 M |
| 10/28/2024 | $5.58 | $5.49 (-1.61%) | $5.66 | $5.48 | 130,314 | $220.45 M |
| 10/25/2024 | $5.72 | $5.54 (-3.15%) | $5.77 | $5.53 | 121,600 | $222.45 M |
| 10/24/2024 | $5.78 | $5.67 (-1.9%) | $5.81 | $5.63 | 150,100 | $227.67 M |
| 10/23/2024 | $5.56 | $5.77 (3.78%) | $5.79 | $5.56 | 209,502 | $231.69 M |
| 10/22/2024 | $5.55 | $5.56 (0.18%) | $5.58 | $5.53 | 146,900 | $223.26 M |
| 10/21/2024 | $5.68 | $5.55 (-2.29%) | $5.68 | $5.54 | 250,400 | $222.85 M |
| 10/18/2024 | $5.83 | $5.70 (-2.23%) | $5.85 | $5.69 | 217,209 | $228.88 M |
| 10/17/2024 | $5.75 | $5.82 (1.22%) | $5.92 | $5.69 | 262,927 | $233.70 M |
| 10/16/2024 | $5.72 | $5.75 (0.52%) | $5.84 | $5.69 | 203,800 | $230.89 M |
| 10/15/2024 | $5.48 | $5.68 (3.65%) | $5.81 | $5.45 | 132,441 | $228.07 M |
| 10/14/2024 | $5.57 | $5.47 (-1.8%) | $5.57 | $5.33 | 253,000 | $219.64 M |
| 10/11/2024 | $5.61 | $5.57 (-0.71%) | $5.68 | $5.54 | 108,900 | $223.66 M |
| 10/10/2024 | $5.61 | $5.64 (0.53%) | $5.73 | $5.57 | 164,700 | $226.47 M |
| 10/09/2024 | $5.78 | $5.75 (-0.52%) | $5.89 | $5.73 | 209,800 | $230.89 M |
| 10/08/2024 | $5.96 | $5.75 (-3.52%) | $6.00 | $5.74 | 278,226 | $230.89 M |
| 10/07/2024 | $5.79 | $5.97 (3.11%) | $5.98 | $5.70 | 281,535 | $239.72 M |
| 10/04/2024 | $5.78 | $5.75 (-0.52%) | $5.88 | $5.35 | 1.54 M | $230.89 M |
| 10/03/2024 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.62 | 144,800 | $229.28 M |
| 10/02/2024 | $5.82 | $5.83 (0.17%) | $5.87 | $5.77 | 79,500 | $234.10 M |
| 10/01/2024 | $5.87 | $5.80 (-1.19%) | $5.91 | $5.77 | 182,925 | $232.89 M |
| 09/30/2024 | $5.92 | $5.84 (-1.35%) | $5.93 | $5.80 | 162,536 | $234.50 M |
| 09/27/2024 | $5.90 | $5.92 (0.34%) | $5.96 | $5.80 | 192,118 | $237.71 M |
| 09/26/2024 | $5.97 | $5.81 (-2.68%) | $5.99 | $5.78 | 108,800 | $233.29 M |
| 09/25/2024 | $5.89 | $5.86 (-0.51%) | $5.91 | $5.82 | 87,145 | $235.30 M |
| 09/24/2024 | $6.02 | $5.88 (-2.33%) | $6.05 | $5.86 | 136,500 | $236.11 M |
| 09/23/2024 | $6.02 | $6.00 (-0.33%) | $6.12 | $5.99 | 108,749 | $240.92 M |
| 09/20/2024 | $6.00 | $6.00 (0%) | $6.16 | $5.97 | 521,400 | $240.92 M |
| 09/19/2024 | $6.38 | $6.22 (-2.51%) | $6.39 | $6.16 | 191,200 | $249.76 M |
| 09/18/2024 | $6.28 | $6.26 (-0.32%) | $6.50 | $6.23 | 239,800 | $251.36 M |
| 09/17/2024 | $6.36 | $6.25 (-1.73%) | $6.42 | $6.21 | 166,800 | $250.96 M |
| 09/16/2024 | $6.20 | $6.30 (1.61%) | $6.34 | $6.16 | 101,627 | $252.97 M |
| 09/13/2024 | $6.09 | $6.19 (1.64%) | $6.19 | $6.07 | 105,100 | $248.55 M |
| 09/12/2024 | $5.95 | $6.00 (0.84%) | $6.05 | $5.93 | 95,519 | $240.92 M |
| 09/11/2024 | $5.85 | $5.92 (1.2%) | $5.94 | $5.80 | 81,727 | $237.71 M |
| 09/10/2024 | $5.82 | $5.92 (1.72%) | $5.95 | $5.77 | 95,300 | $237.71 M |
| 09/09/2024 | $5.75 | $5.78 (0.52%) | $5.88 | $5.71 | 118,600 | $232.09 M |
| 09/06/2024 | $5.69 | $5.76 (1.23%) | $5.83 | $5.66 | 107,800 | $231.29 M |
| 09/05/2024 | $5.79 | $5.69 (-1.73%) | $5.84 | $5.65 | 135,000 | $228.48 M |
| 09/04/2024 | $5.75 | $5.72 (-0.52%) | $5.87 | $5.67 | 182,900 | $229.68 M |
| 09/03/2024 | $5.80 | $5.80 (0%) | $5.88 | $5.72 | 119,100 | $232.89 M |
| 08/30/2024 | $6.02 | $5.88 (-2.33%) | $6.02 | $5.82 | 98,500 | $236.11 M |
| 08/29/2024 | $5.88 | $5.96 (1.36%) | $6.03 | $5.79 | 88,700 | $239.32 M |
| 08/28/2024 | $5.90 | $5.85 (-0.85%) | $5.99 | $5.83 | 167,714 | $234.90 M |
| 08/27/2024 | $5.99 | $5.98 (-0.17%) | $6.05 | $5.93 | 87,200 | $240.12 M |
| 08/26/2024 | $6.00 | $6.04 (0.67%) | $6.14 | $5.97 | 141,721 | $242.53 M |
| 08/23/2024 | $5.67 | $5.95 (4.94%) | $5.97 | $5.65 | 154,740 | $238.92 M |
| 08/22/2024 | $5.74 | $5.61 (-2.26%) | $5.74 | $5.61 | 66,300 | $225.26 M |
| 08/21/2024 | $5.70 | $5.74 (0.7%) | $5.78 | $5.63 | 149,900 | $230.48 M |