5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
-1.54%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-7.07%
1 YEAR PERFORMANCE
+10.09%
City Office REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.08 | $5.08 (0%) | $5.13 | $4.95 | 191,538 | $203.38 M |
| 04/29/2025 | $5.09 | $5.15 (1.18%) | $5.16 | $4.98 | 215,730 | $206.79 M |
| 04/28/2025 | $5.03 | $5.12 (1.79%) | $5.12 | $4.97 | 124,328 | $205.59 M |
| 04/25/2025 | $4.95 | $5.04 (1.82%) | $5.05 | $4.90 | 119,403 | $202.38 M |
| 04/24/2025 | $4.91 | $4.98 (1.43%) | $5.00 | $4.86 | 160,620 | $199.97 M |
| 04/23/2025 | $5.06 | $4.90 (-3.16%) | $5.06 | $4.78 | 197,018 | $196.75 M |
| 04/22/2025 | $4.99 | $4.99 (0%) | $5.06 | $4.86 | 160,258 | $200.37 M |
| 04/21/2025 | $4.84 | $4.93 (1.86%) | $4.95 | $4.80 | 186,609 | $197.96 M |
| 04/17/2025 | $4.66 | $4.86 (4.29%) | $4.87 | $4.65 | 308,401 | $195.15 M |
| 04/16/2025 | $4.62 | $4.66 (0.87%) | $4.72 | $4.53 | 256,300 | $187.12 M |
| 04/15/2025 | $4.47 | $4.59 (2.68%) | $4.59 | $4.47 | 122,300 | $184.31 M |
| 04/14/2025 | $4.35 | $4.51 (3.68%) | $4.56 | $4.26 | 331,640 | $181.09 M |
| 04/11/2025 | $4.35 | $4.32 (-0.69%) | $4.47 | $4.23 | 208,014 | $173.47 M |
| 04/10/2025 | $4.34 | $4.39 (1.15%) | $4.48 | $4.19 | 293,514 | $176.28 M |
| 04/09/2025 | $4.56 | $4.56 (0%) | $4.72 | $4.30 | 438,700 | $183.10 M |
| 04/08/2025 | $4.75 | $4.64 (-2.32%) | $5.00 | $4.55 | 282,400 | $186.31 M |
| 04/07/2025 | $4.85 | $4.66 (-3.92%) | $5.00 | $4.50 | 441,910 | $187.12 M |
| 04/04/2025 | $4.85 | $5.00 (3.09%) | $5.07 | $4.68 | 463,200 | $200.77 M |
| 04/03/2025 | $5.05 | $4.93 (-2.38%) | $5.09 | $4.91 | 154,800 | $197.96 M |
| 04/02/2025 | $5.08 | $5.21 (2.56%) | $5.21 | $5.08 | 144,512 | $209.20 M |
| 04/01/2025 | $5.13 | $5.11 (-0.39%) | $5.22 | $5.07 | 127,513 | $205.19 M |
| 03/31/2025 | $5.14 | $5.19 (0.97%) | $5.33 | $5.10 | 194,941 | $208.40 M |
| 03/28/2025 | $5.20 | $5.21 (0.19%) | $5.27 | $5.11 | 110,900 | $209.20 M |
| 03/27/2025 | $5.22 | $5.17 (-0.96%) | $5.26 | $5.14 | 90,222 | $207.60 M |
| 03/26/2025 | $5.15 | $5.17 (0.39%) | $5.22 | $5.06 | 146,500 | $207.60 M |
| 03/25/2025 | $5.25 | $5.12 (-2.48%) | $5.31 | $5.11 | 155,900 | $205.59 M |
| 03/24/2025 | $5.10 | $5.31 (4.12%) | $5.35 | $5.08 | 150,531 | $213.22 M |
| 03/21/2025 | $5.05 | $5.06 (0.2%) | $5.11 | $4.98 | 412,435 | $203.18 M |
| 03/20/2025 | $5.01 | $5.08 (1.4%) | $5.10 | $4.99 | 180,502 | $203.98 M |
| 03/19/2025 | $5.06 | $5.06 (0%) | $5.15 | $4.99 | 134,500 | $203.18 M |
| 03/18/2025 | $5.00 | $5.10 (2%) | $5.12 | $4.92 | 223,046 | $204.79 M |
| 03/17/2025 | $5.08 | $5.01 (-1.38%) | $5.14 | $5.00 | 271,744 | $201.17 M |
| 03/14/2025 | $4.89 | $5.07 (3.68%) | $5.10 | $4.83 | 255,637 | $203.58 M |
| 03/13/2025 | $4.83 | $4.87 (0.83%) | $4.95 | $4.68 | 278,000 | $195.55 M |
| 03/12/2025 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.72 | 127,500 | $193.14 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 |
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.
