City Office (CIO) Historical Stock Data
6.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIO is down -0.10% a day on average. There have been 16 days where City Office closed green and 14 days where CIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 6.96 | 6.95 | ↓$0.01 (-0.14%) | 6.95 | 6.96 | 101.91K |
| 2025-12-10 | 6.96 | 6.95 | ↓$0.01 (-0.14%) | 6.95 | 6.96 | 116.34K |
| 2025-12-09 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.95 | 6.97 | 254.17K |
| 2025-12-08 | 6.93 | 6.95 | ↑$0.02 (0.29%) | 6.93 | 6.95 | 200.04K |
| 2025-12-05 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.81 | 6.95 | 1.70M |
| 2025-12-04 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.79 | 6.82 | 434.74K |
| 2025-12-03 | 6.81 | 6.82 | ↑$0.01 (0.15%) | 6.80 | 6.83 | 584.56K |
| 2025-12-02 | 6.82 | 6.81 | ↓$0.01 (-0.15%) | 6.78 | 6.84 | 1.41M |
| 2025-12-01 | 6.89 | 6.80 | ↓$0.09 (-1.31%) | 6.80 | 6.89 | 806.10K |
| 2025-11-28 | 6.80 | 6.81 | ↑$0.01 (0.15%) | 6.79 | 6.81 | 163.56K |
| 2025-11-26 | 6.85 | 6.80 | ↓$0.05 (-0.73%) | 6.80 | 6.87 | 804.78K |
| 2025-11-25 | 6.87 | 6.85 | ↓$0.02 (-0.29%) | 6.85 | 6.87 | 271.89K |
| 2025-11-24 | 6.87 | 6.84 | ↓$0.03 (-0.44%) | 6.84 | 6.88 | 430.37K |
| 2025-11-21 | 6.86 | 6.87 | ↑$0.01 (0.15%) | 6.86 | 6.88 | 601.24K |
| 2025-11-20 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.87 | 6.90 | 683.75K |
| 2025-11-19 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.88 | 6.90 | 154.85K |
| 2025-11-18 | 6.89 | 6.89 | ↑$0.00 (0.00%) | 6.87 | 6.90 | 416.01K |
| 2025-11-17 | 6.89 | 6.87 | ↓$0.02 (-0.29%) | 6.86 | 6.90 | 201.95K |
| 2025-11-14 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.89 | 6.91 | 163.07K |
| 2025-11-13 | 6.92 | 6.89 | ↓$0.03 (-0.43%) | 6.89 | 6.93 | 171.79K |
| 2025-11-12 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.92 | 6.93 | 149.69K |
| 2025-11-11 | 6.91 | 6.93 | ↑$0.02 (0.29%) | 6.91 | 6.93 | 307.19K |
| 2025-11-10 | 6.93 | 6.91 | ↓$0.02 (-0.29%) | 6.91 | 6.93 | 174.47K |
| 2025-11-07 | 6.91 | 6.90 | ↓$0.01 (-0.14%) | 6.90 | 6.92 | 286.74K |
| 2025-11-06 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.91 | 149.67K |
| 2025-11-05 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.92 | 130.06K |
| 2025-11-04 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.90 | 6.93 | 233.76K |
| 2025-11-03 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.89 | 6.93 | 136.54K |
| 2025-10-31 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.89 | 6.92 | 173.39K |
| 2025-10-30 | 6.91 | 6.90 | ↓$0.01 (-0.14%) | 6.87 | 6.91 | 288.34K |
Create an account or log in to view more rows.
$CIO Pamp it higher...
$CIO come back next earning
$CIO yes
keep going down
let's go
stop stalling
$CIO overvalued
$CIO buying all the dips.
$CIO Green today if ya buy
$CIO getting this mare ready to run today
$CIO green is good
$CIO Powell save me
$CIO in it to win it