City Office REIT, Inc. (CIO) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
CIO Historical Performance
Short-Term Returns
CIO Stock Price Trajectory (2014–2026)
As of May 8, 2026, City Office REIT, Inc. (CIO) trades at $6.99, representing a +43.5% return over the past year. The stock has delivered a -17.1% total return over five years (-9.2% CAGR), reflecting challenging market conditions.
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 (+26.5% 1Y), DEA (+16.0% 1Y), and PGRE (+38.7% 1Y), CIO has outperformed the peer group average. Compare CIO vs PDM →
CIO Historical Price Data (2025–2026)
Showing 30 of 2,952 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-08 | 6.99 | 7.00 | 6.99 | 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% |
See CIO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CIO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CIO vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonCIO — Frequently Asked Questions
Quick answers to the most common questions about buying CIO stock.
How has CIO stock performed recently?
CIO returned +43.5% over the past year, beating its 5-year annualized CAGR of -9.2%. 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 +43.5% 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.