City Office Stock Price History
| CIO Stock | USD 6.98 0.03 0.43% |
Below is the normalized historical share price chart for City Office extending back to April 15, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of City Office stands at 6.98, as last reported on the 5th of August, with the highest price reaching 6.99 and the lowest price hitting 6.94 during the day.
If you're considering investing in City Stock, it is important to understand the factors that can impact its price. City Office appears to be slightly risky, given 3 months investment horizon. City Office secures Sharpe Ratio (or Efficiency) of 0.2, which signifies that the company had a 0.2 % return per unit of risk over the last 3 months. By analyzing City Office's technical indicators, you can evaluate if the expected return of 0.66% is justified by implied risk. Please makes use of City Office's Mean Deviation of 1.58, downside deviation of 1.99, and Risk Adjusted Performance of 0.1289 to double-check if our risk estimates are consistent with your expectations. Sale Purchase Of Stock is expected to grow at the current pace this year, while Total Stockholder Equity is likely to drop about 420.4 M. . As of the 5th of August 2025, Price To Sales Ratio is likely to drop to 1.23. In addition to that, Price Earnings Ratio is likely to drop to -13.16. City Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of April 2014 | 200 Day MA 5.2869 | 50 Day MA 5.6 | Beta 1.74 |
Sharpe Ratio = 0.1965
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CIO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.37 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.66 actual daily | 13 87% of assets have higher returns |
Risk-Adjusted Return
| 0.2 actual daily | 15 85% of assets perform better |
Based on monthly moving average City Office is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of City Office by adding it to a well-diversified portfolio.
Price Book 0.5562 | Enterprise Value Ebitda 13.0529 | Price Sales 1.661 | Shares Float 34.7 M | Dividend Share 0.4 |
City Office Stock Price History Chart
There are several ways to analyze City Stock price data. The simplest method is using a basic City candlestick price chart, which shows City Office price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 5, 2025 | 6.98 |
| Lowest Price | May 21, 2025 | 4.65 |
City Office August 5, 2025 Stock Price Synopsis
Various analyses of City Office's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell City Stock. It can be used to describe the percentage change in the price of City Office from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of City Stock.| City Office Price Daily Balance Of Power | 0.60 | |
| City Office Accumulation Distribution | 3,703 | |
| City Office Price Rate Of Daily Change | 1.00 | |
| City Office Price Action Indicator | 0.03 |
City Office August 5, 2025 Stock Price Analysis
City Stock Price History Data
The price series of City Office for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 2.33 with a coefficient of variation of 12.73. The prices are distributed with arithmetic mean of 5.4. The median price for the last 90 days is 5.3. The company had 1:10 stock split on January 19, 2010. City Office issued dividends on 2025-07-10.| Open | High | Low | Close | Volume | ||
08/05/2025 | 6.96 | 6.99 | 6.94 | 6.98 | 517,711 | |
08/04/2025 | 6.95 | 6.97 | 6.93 | 6.95 | 916,890 | |
08/01/2025 | 6.93 | 6.95 | 6.93 | 6.93 | 671,082 | |
| 07/31/2025 | 6.92 | 6.95 | 6.92 | 6.94 | 1,678,356 | |
| 07/30/2025 | 6.93 | 6.94 | 6.91 | 6.92 | 1,483,800 | |
07/29/2025 | 6.93 | 6.95 | 6.92 | 6.92 | 1,005,900 | |
07/28/2025 | 6.91 | 6.95 | 6.89 | 6.92 | 1,081,499 | |
| 07/25/2025 | 6.89 | 6.93 | 6.89 | 6.90 | 1,567,699 | |
| 07/24/2025 | 6.93 | 6.93 | 6.88 | 6.90 | 11,140,867 | |
07/23/2025 | 5.52 | 5.58 | 5.50 | 5.56 | 101,880 | |
07/22/2025 | 5.42 | 5.53 | 5.40 | 5.49 | 154,772 | |
07/21/2025 | 5.36 | 5.44 | 5.36 | 5.43 | 131,700 | |
07/18/2025 | 5.58 | 5.58 | 5.34 | 5.40 | 197,912 | |
07/17/2025 | 5.61 | 5.70 | 5.58 | 5.58 | 97,045 | |
07/16/2025 | 5.67 | 5.72 | 5.59 | 5.68 | 97,227 | |
07/15/2025 | 5.82 | 5.84 | 5.61 | 5.63 | 103,931 | |
07/14/2025 | 5.75 | 5.83 | 5.68 | 5.81 | 102,100 | |
07/11/2025 | 5.62 | 5.73 | 5.53 | 5.72 | 140,754 | |
07/10/2025 | 5.48 | 5.72 | 5.42 | 5.66 | 173,796 | |
07/09/2025 | 5.53 | 5.61 | 5.49 | 5.54 | 169,500 | |
07/08/2025 | 5.34 | 5.54 | 5.34 | 5.47 | 123,200 | |
07/07/2025 | 5.49 | 5.55 | 5.38 | 5.38 | 160,800 | |
07/03/2025 | 5.42 | 5.50 | 5.40 | 5.50 | 52,200 | |
07/02/2025 | 5.36 | 5.45 | 5.31 | 5.40 | 110,400 | |
07/01/2025 | 5.24 | 5.42 | 5.22 | 5.34 | 95,900 | |
06/30/2025 | 5.31 | 5.31 | 5.19 | 5.25 | 114,000 | |
06/27/2025 | 5.38 | 5.38 | 5.27 | 5.32 | 233,300 | |
06/26/2025 | 5.27 | 5.37 | 5.26 | 5.37 | 67,100 | |
06/25/2025 | 5.43 | 5.43 | 5.24 | 5.27 | 106,700 | |
06/24/2025 | 5.53 | 5.53 | 5.37 | 5.45 | 81,200 | |
06/23/2025 | 5.50 | 5.54 | 5.38 | 5.48 | 71,000 | |
06/20/2025 | 5.43 | 5.49 | 5.34 | 5.47 | 345,600 | |
06/18/2025 | 5.34 | 5.42 | 5.29 | 5.40 | 76,300 | |
06/17/2025 | 5.26 | 5.40 | 5.23 | 5.34 | 85,700 | |
06/16/2025 | 5.35 | 5.38 | 5.26 | 5.27 | 179,600 | |
06/13/2025 | 5.27 | 5.37 | 5.22 | 5.30 | 150,600 | |
06/12/2025 | 5.22 | 5.29 | 5.17 | 5.29 | 104,800 | |
06/11/2025 | 5.22 | 5.31 | 5.21 | 5.23 | 118,100 | |
06/10/2025 | 5.19 | 5.29 | 5.19 | 5.20 | 149,000 | |
06/09/2025 | 5.09 | 5.30 | 5.09 | 5.17 | 235,100 | |
06/06/2025 | 5.03 | 5.13 | 5.00 | 5.08 | 159,700 | |
06/05/2025 | 4.92 | 5.01 | 4.84 | 5.00 | 182,800 | |
06/04/2025 | 4.83 | 4.91 | 4.82 | 4.89 | 119,800 | |
| 06/03/2025 | 4.84 | 4.96 | 4.83 | 4.87 | 171,900 | |
06/02/2025 | 4.76 | 4.86 | 4.73 | 4.86 | 129,200 | |
05/30/2025 | 4.84 | 4.86 | 4.76 | 4.79 | 109,200 | |
05/29/2025 | 4.71 | 4.86 | 4.71 | 4.85 | 149,900 | |
05/28/2025 | 4.82 | 4.83 | 4.71 | 4.71 | 65,900 | |
05/27/2025 | 4.68 | 4.82 | 4.65 | 4.81 | 108,100 | |
05/23/2025 | 4.64 | 4.68 | 4.54 | 4.66 | 118,500 | |
05/22/2025 | 4.61 | 4.71 | 4.55 | 4.67 | 95,700 | |
05/21/2025 | 4.70 | 4.74 | 4.60 | 4.65 | 148,600 | |
05/20/2025 | 4.77 | 4.82 | 4.74 | 4.76 | 84,000 | |
05/19/2025 | 4.82 | 4.87 | 4.78 | 4.79 | 156,400 | |
05/16/2025 | 4.87 | 4.89 | 4.82 | 4.85 | 109,800 | |
05/15/2025 | 4.84 | 4.90 | 4.69 | 4.87 | 138,600 | |
05/14/2025 | 4.78 | 4.82 | 4.75 | 4.80 | 180,100 | |
05/13/2025 | 4.90 | 4.95 | 4.79 | 4.82 | 93,800 | |
05/12/2025 | 4.98 | 5.00 | 4.85 | 4.85 | 168,500 | |
05/09/2025 | 4.71 | 4.90 | 4.71 | 4.87 | 146,200 | |
05/08/2025 | 4.79 | 4.80 | 4.69 | 4.71 | 142,800 |
About City Office Stock history
City Office investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for City is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in City Office will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing City Office stock prices may prove useful in developing a viable investing in City Office
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 40.1 M | 30.8 M | |
| Net Loss | -25.1 M | -23.8 M |
City Office Stock Technical Analysis
City Office technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Financial Widgets Now
Financial WidgetsEasily integrated Macroaxis content with over 30 different plug-and-play financial widgets |
| All Next | Launch Module |
City Office Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for City Office's price direction in advance. Along with the technical and fundamental analysis of City Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of City to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1289 | |||
| Jensen Alpha | 0.5151 | |||
| Total Risk Alpha | 0.0237 | |||
| Sortino Ratio | 0.1936 | |||
| Treynor Ratio | (3.49) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in City Office. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product. To learn how to invest in City Stock, please use our How to Invest in City Office guide.You can also try the Top Crypto Exchanges module to search and analyze digital assets across top global cryptocurrency exchanges.
Is Diversified REITs space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of City Office. If investors know City will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about City Office listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.52) | Dividend Share 0.4 | Earnings Share (3.19) | Revenue Per Share | Return On Assets |
The market value of City Office is measured differently than its book value, which is the value of City that is recorded on the company's balance sheet. Investors also form their own opinion of City Office's value that differs from its market value or its book value, called intrinsic value, which is City Office's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because City Office's market value can be influenced by many factors that don't directly affect City Office's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between City Office's value and its price as these two are different measures arrived at by different means. Investors typically determine if City Office is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, City Office's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.