CION Investment Corporation (CICB)

CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	24.48	24.58	24.48	24.58	24.58	0.12%	1,777
Jun 18, 2025	24.48	24.55	24.48	24.55	24.55	-	2,655
Jun 17, 2025	24.55	24.55	24.47	24.55	24.55	-0.16%	5,029
Jun 16, 2025	24.66	24.66	24.45	24.59	24.59	0.49%	4,144
Jun 13, 2025	24.63	24.63	24.45	24.47	24.47	-1.88%	6,801
Jun 12, 2025	24.95	24.95	24.89	24.94	24.47	0.12%	2,887
Jun 11, 2025	24.85	24.96	24.85	24.91	24.44	0.20%	12,416
Jun 10, 2025	24.86	24.90	24.83	24.86	24.39	0.08%	4,049
Jun 9, 2025	24.78	24.89	24.78	24.84	24.37	0.24%	2,732
Jun 6, 2025	24.82	24.82	24.75	24.78	24.31	-0.08%	4,426
Jun 5, 2025	24.90	24.90	24.80	24.80	24.33	0.12%	5,254
Jun 4, 2025	24.77	24.88	24.77	24.77	24.30	0.08%	914
Jun 3, 2025	24.90	24.90	24.75	24.75	24.29	-	3,430
Jun 2, 2025	24.75	24.84	24.66	24.75	24.29	0.69%	9,184
May 30, 2025	24.79	24.91	24.58	24.58	24.12	-0.77%	48,884
May 29, 2025	24.88	24.90	24.77	24.77	24.30	-0.46%	2,569
May 28, 2025	24.91	25.04	24.83	24.89	24.42	-0.18%	3,055
May 27, 2025	25.00	25.00	24.89	24.93	24.46	0.04%	4,207
May 23, 2025	24.72	24.94	24.72	24.92	24.45	0.81%	14,625
May 22, 2025	24.72	24.72	24.72	24.72	24.26	-0.04%	1,822
May 21, 2025	24.86	24.89	24.71	24.73	24.27	-0.88%	3,430
May 20, 2025	24.87	24.95	24.80	24.95	24.48	0.36%	2,861
May 19, 2025	24.94	24.94	24.70	24.86	24.39	0.24%	1,960
May 16, 2025	24.81	24.81	24.73	24.80	24.33	0.16%	3,668
May 15, 2025	24.72	24.76	24.70	24.76	24.30	-	6,553
May 14, 2025	24.87	24.87	24.72	24.76	24.30	-0.24%	1,987
May 13, 2025	24.72	24.95	24.72	24.82	24.35	-0.20%	6,877
May 12, 2025	24.72	24.89	24.72	24.87	24.40	0.63%	8,684
May 9, 2025	24.72	24.75	24.69	24.72	24.25	0.10%	2,063
May 8, 2025	24.70	24.79	24.69	24.69	24.23	-	24,919
May 7, 2025	24.69	24.69	24.69	24.69	24.23	-	53
May 6, 2025	24.83	24.83	24.69	24.69	24.23	0.04%	870
May 5, 2025	24.68	24.68	24.68	24.68	24.22	-	203
May 2, 2025	24.70	24.71	24.68	24.68	24.22	-0.44%	7,074
May 1, 2025	24.75	24.79	24.75	24.79	24.32	-0.24%	1,277
Apr 30, 2025	24.75	24.92	24.66	24.85	24.38	0.08%	7,596
Apr 29, 2025	24.65	24.83	24.65	24.83	24.36	-0.04%	1,694
Apr 28, 2025	24.76	24.87	24.76	24.84	24.37	0.12%	7,391
Apr 25, 2025	24.63	24.84	24.62	24.81	24.34	1.27%	1,482
Apr 24, 2025	24.44	24.66	24.44	24.50	24.04	0.41%	34,182
Apr 23, 2025	24.51	24.53	24.32	24.40	23.94	-0.33%	16,392
Apr 22, 2025	24.46	24.59	24.46	24.48	24.02	-	10,410
Apr 21, 2025	24.52	24.71	24.47	24.48	24.02	-0.24%	11,813
Apr 17, 2025	24.70	24.71	24.54	24.54	24.08	-0.69%	3,464
Apr 16, 2025	24.52	25.05	24.50	24.71	24.25	0.86%	4,809
Apr 15, 2025	24.54	24.55	24.43	24.50	24.04	-0.20%	14,788
Apr 14, 2025	24.50	24.58	24.42	24.55	24.09	0.61%	8,436
Apr 11, 2025	24.50	24.50	24.40	24.40	23.94	-0.20%	7,099
Apr 10, 2025	24.50	24.55	24.45	24.45	23.99	-0.20%	16,070
Apr 9, 2025	24.57	24.81	24.44	24.50	24.04	-0.53%	14,004

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.