City Office REIT, Inc. (CIO) Stock Price History
Historical prices from 2014 to 2026
- 1M
- —
- 3M
- —
- YTD
- +0.1%
- 1Y
- +0.7%
- 3Y
- +18.6%
- 5Y
- -17.7%
Loading 10-year price history...
CIO Historical Performance
CIO Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +3.2%
- 2015 annual price return
- -5.7%
- 2016 annual price return
- +9.1%
- 2017 annual price return
- -2.5%
- 2018 annual price return
- -20.9%
- 2019 annual price return
- +31.3%
- 2020 annual price return
- -26.3%
- 2021 annual price return
- +107.1%
- 2022 annual price return
- -58.1%
- 2023 annual price return
- -27.9%
- 2024 annual price return
- -12.1%
- 2025 annual price return
- +28.5%
- 2026 annual price return
- +0.1%
CIO Stock Price Trajectory (2014–2026)
As of October 3, 2026, City Office REIT, Inc. (CIO) trades at $6.99, representing a +0.7% return over the past year. The stock has delivered a +68.9% total return over five years (-17.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $21.70 on January 7, 2022. From this peak, CIO has corrected -67.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PDM (+3.1% 1Y), DEA (+3.8% 1Y), and PGRE (+1.2% 1Y), CIO has underperformed the peer group average. Compare CIO vs PDM →
CIO Historical Price Data · from 2014
Rows 1–50 of 2,952| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-08 | 6.98 | 7.00 | 6.98 | 6.99 | 1.26M | -0.14% |
| 2026-01-07 | 6.99 | 7.00 | 6.99 | 7.00 | 559K | 0.00% |
| 2026-01-06 | 6.99 | 7.00 | 6.99 | 7.00 | 411K | +0.14% |
| 2026-01-05 | 6.98 | 7.00 | 6.98 | 6.99 | 382K | +0.14% |
| 2026-01-02 | 6.98 | 6.99 | 6.98 | 6.98 | 330K | -0.14% |
| 2025-12-31 | 6.98 | 6.99 | 6.98 | 6.99 | 295K | +0.29% |
| 2025-12-30 | 6.96 | 6.98 | 6.96 | 6.97 | 550K | +0.14% |
| 2025-12-29 | 6.97 | 6.98 | 6.96 | 6.96 | 391K | -0.14% |
| 2025-12-26 | 6.96 | 6.97 | 6.96 | 6.97 | 122K | +0.14% |
| 2025-12-24 | 6.96 | 6.97 | 6.96 | 6.96 | 95K | +0.14% |
| 2025-12-23 | 6.95 | 6.96 | 6.95 | 6.95 | 202K | 0.00% |
| 2025-12-22 | 6.95 | 6.96 | 6.95 | 6.95 | 309K | 0.00% |
| 2025-12-19 | 6.95 | 6.96 | 6.95 | 6.95 | 515K | 0.00% |
| 2025-12-18 | 6.95 | 6.96 | 6.95 | 6.95 | 443K | 0.00% |
| 2025-12-17 | 6.95 | 6.96 | 6.95 | 6.95 | 204K | -0.08% |
| 2025-12-16 | 6.95 | 6.96 | 6.95 | 6.96 | 35K | +0.08% |
| 2025-12-15 | 6.95 | 6.96 | 6.94 | 6.95 | 142K | 0.00% |
| 2025-12-12 | 6.95 | 6.96 | 6.95 | 6.95 | 128K | 0.00% |
| 2025-12-11 | 6.96 | 6.96 | 6.95 | 6.95 | 130K | 0.00% |
| 2025-12-10 | 6.96 | 6.96 | 6.95 | 6.95 | 164K | -0.14% |
| 2025-12-09 | 6.96 | 6.97 | 6.95 | 6.96 | 298K | +0.14% |
| 2025-12-08 | 6.93 | 6.95 | 6.93 | 6.95 | 241K | +0.14% |
| 2025-12-05 | 6.90 | 6.95 | 6.81 | 6.94 | 1.78M | +2.06% |
| 2025-12-04 | 6.81 | 6.82 | 6.79 | 6.80 | 484K | -0.15% |
| 2025-12-03 | 6.81 | 6.82 | 6.80 | 6.81 | 144K | 0.00% |
| 2025-12-02 | 6.82 | 6.83 | 6.78 | 6.81 | 1.47M | +0.15% |
| 2025-12-01 | 6.89 | 6.89 | 6.80 | 6.80 | 806K | -0.15% |
| 2025-11-28 | 6.80 | 6.81 | 6.79 | 6.81 | 164K | +0.15% |
| 2025-11-26 | 6.85 | 6.87 | 6.80 | 6.80 | 844K | -0.73% |
| 2025-11-25 | 6.87 | 6.87 | 6.85 | 6.85 | 352K | +0.15% |
| 2025-11-24 | 6.87 | 6.88 | 6.83 | 6.84 | 467K | -0.44% |
| 2025-11-21 | 6.86 | 6.88 | 6.86 | 6.87 | 629K | -0.15% |
| 2025-11-20 | 6.88 | 6.90 | 6.87 | 6.88 | 706K | 0.00% |
| 2025-11-19 | 6.88 | 6.90 | 6.88 | 6.88 | 181K | -0.15% |
| 2025-11-18 | 6.89 | 6.90 | 6.86 | 6.89 | 446K | +0.29% |
| 2025-11-17 | 6.89 | 6.90 | 6.86 | 6.87 | 226K | -0.43% |
| 2025-11-14 | 6.89 | 6.91 | 6.89 | 6.90 | 177K | +0.15% |
| 2025-11-13 | 6.92 | 6.93 | 6.89 | 6.89 | 190K | -0.58% |
| 2025-11-12 | 6.92 | 6.93 | 6.92 | 6.93 | 172K | 0.00% |
| 2025-11-11 | 6.91 | 6.93 | 6.91 | 6.93 | 328K | +0.29% |
| 2025-11-10 | 6.93 | 6.93 | 6.91 | 6.91 | 204K | +0.14% |
| 2025-11-07 | 6.91 | 6.92 | 6.90 | 6.90 | 308K | 0.00% |
| 2025-11-06 | 6.90 | 6.91 | 6.90 | 6.90 | 165K | 0.00% |
| 2025-11-05 | 6.90 | 6.92 | 6.90 | 6.90 | 161K | 0.00% |
| 2025-11-04 | 6.93 | 6.93 | 6.90 | 6.90 | 234K | 0.00% |
| 2025-11-03 | 6.89 | 6.93 | 6.89 | 6.90 | 164K | 0.00% |
| 2025-10-31 | 6.89 | 6.92 | 6.89 | 6.90 | 197K | 0.00% |
| 2025-10-30 | 6.91 | 6.91 | 6.87 | 6.90 | 309K | 0.00% |
| 2025-10-29 | 6.93 | 6.94 | 6.90 | 6.90 | 1.19M | -0.43% |
| 2025-10-28 | 6.93 | 6.94 | 6.93 | 6.93 | 241K | 0.00% |
CIO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CIO — Frequently Asked Questions
Quick answers to the most common questions about buying CIO stock.
How has CIO stock performed recently?
CIO returned +0.7% over the past year, beating its 5-year annualized CAGR of -17.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CIO's all-time high price?
City Office REIT, Inc. reached $21.70 on 2022-01-07. The 52-week high is $7.01. Current 1-year return of +0.7% places the stock closer to historical peaks.
Where can I download CIO historical price data?
This page provides CIO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.