City Office REIT, Inc.
CIONYSEReal Estate
$6.99
$-0.01(-0.14%)
Market Cap$282141844
P/E Ratio—
52W High$7.01
52W Low$4.19
City Office REIT, Inc.（CIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cio · 日线历史（复权）· FMP · 截至 2026年1月8日
5-Year High5Y
$21.70
Jan 7, 2022
-67.8% from here
5-Year Low5Y
$3.46
Oct 27, 2023
+102.0% from low
IPO Priceadj.
$12.40
Apr 15, 2014
-43.6% since IPO
1 Year Ago
$5.26
Jun 9, 2025
+32.9% in 1Y
5 Years Ago
$12.54
Jun 8, 2021
-44.3% in 5Y
10 Years Ago
$11.73
Jun 8, 2016
-40.4% in 10Y
Historical Price Data · CIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | $6.98 | $7.00 | $6.99 | $6.99 | $6.99 | 1.3M | +0.14% |
| Jan 7, 2026 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 559K | +0.14% |
| Jan 6, 2026 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 411K | +0.14% |
| Jan 5, 2026 | $6.98 | $7.00 | $6.98 | $6.99 | $6.99 | 382K | +0.14% |
| Jan 2, 2026 | $6.98 | $6.99 | $6.98 | $6.98 | $6.98 | 330K | +0.00% |
| Dec 31, 2025 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 295K | +0.14% |
| Dec 30, 2025 | $6.96 | $6.98 | $6.96 | $6.97 | $6.97 | 550K | +0.14% |
| Dec 29, 2025 | $6.97 | $6.98 | $6.96 | $6.96 | $6.96 | 391K | -0.14% |
| Dec 26, 2025 | $6.96 | $6.97 | $6.96 | $6.97 | $6.97 | 122K | +0.14% |
| Dec 24, 2025 | $6.96 | $6.97 | $6.96 | $6.96 | $6.96 | 95K | +0.00% |
| Dec 23, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 202K | +0.00% |
| Dec 22, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 309K | +0.00% |
| Dec 19, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 515K | +0.00% |
| Dec 18, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 443K | +0.00% |
| Dec 17, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 204K | +0.00% |
| Dec 16, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 281K | +0.00% |
| Dec 15, 2025 | $6.95 | $6.96 | $6.94 | $6.95 | $6.95 | 142K | +0.00% |
| Dec 12, 2025 | $6.95 | $6.96 | $6.95 | $6.95 | $6.95 | 128K | +0.00% |
| Dec 11, 2025 | $6.96 | $6.96 | $6.95 | $6.95 | $6.95 | 130K | -0.14% |
| Dec 10, 2025 | $6.96 | $6.96 | $6.95 | $6.95 | $6.95 | 164K | -0.14% |
Showing 1–20 of 1,152 records
Annual Stock Price Performance · CIO
Jan 1 → Dec 31 · 6 years2026+0.1%$6.98 → $6.99
+0.1%
2025+27.1%$5.50 → $6.99
+27.1%
2024-10.0%$6.13 → $5.52
-10.0%
2023-27.6%$8.44 → $6.11
-27.6%
2022-58.0%$19.96 → $8.38
-58.0%
2021+56.4%$12.61 → $19.72
+56.4%
Best Year2021 · +56.4%
Worst Year2022 · -58.0%
Positive Years3 / 6
Avg Annual Return-2.0%
6Y Total Return-44.6%
6Y CAGR~-9.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat If You Invested in CIO?
If you invested $1,000 in CIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$596
Total Return-40.4%
CAGR~-5.0% / yr
Profit$-404
Based on Jun 8, 2016 · $11.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
City Office REIT, Inc.（CIO）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIO 历史股价FMP 日线复权 OHLCV