CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
24.58
-0.19 (-0.77%)
At close: May 30, 2025, 4:00 PM
24.58
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.79 | 24.91 | 24.58 | 24.58 | 24.58 | -0.77% | 48,884 |
| May 29, 2025 | 24.88 | 24.90 | 24.77 | 24.77 | 24.77 | -0.46% | 2,569 |
| May 28, 2025 | 24.91 | 25.04 | 24.83 | 24.89 | 24.89 | -0.18% | 3,055 |
| May 27, 2025 | 25.00 | 25.00 | 24.89 | 24.93 | 24.93 | 0.04% | 4,207 |
| May 23, 2025 | 24.72 | 24.94 | 24.72 | 24.92 | 24.92 | 0.81% | 14,625 |
| May 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.04% | 1,822 |
| May 21, 2025 | 24.86 | 24.89 | 24.71 | 24.73 | 24.73 | -0.88% | 3,430 |
| May 20, 2025 | 24.87 | 24.95 | 24.80 | 24.95 | 24.95 | 0.36% | 2,861 |
| May 19, 2025 | 24.94 | 24.94 | 24.70 | 24.86 | 24.86 | 0.24% | 1,960 |
| May 16, 2025 | 24.81 | 24.81 | 24.73 | 24.80 | 24.80 | 0.16% | 3,668 |
| May 15, 2025 | 24.72 | 24.76 | 24.70 | 24.76 | 24.76 | - | 6,553 |
| May 14, 2025 | 24.87 | 24.87 | 24.72 | 24.76 | 24.76 | -0.24% | 1,987 |
| May 13, 2025 | 24.72 | 24.95 | 24.72 | 24.82 | 24.82 | -0.20% | 6,877 |
| May 12, 2025 | 24.72 | 24.89 | 24.72 | 24.87 | 24.87 | 0.63% | 8,684 |
| May 9, 2025 | 24.72 | 24.75 | 24.69 | 24.72 | 24.72 | 0.10% | 2,063 |
| May 8, 2025 | 24.70 | 24.79 | 24.69 | 24.69 | 24.69 | - | 24,919 |
| May 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | 53 |
| May 6, 2025 | 24.83 | 24.83 | 24.69 | 24.69 | 24.69 | 0.04% | 870 |
| May 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 203 |
| May 2, 2025 | 24.70 | 24.71 | 24.68 | 24.68 | 24.68 | -0.44% | 7,074 |
| May 1, 2025 | 24.75 | 24.79 | 24.75 | 24.79 | 24.79 | -0.24% | 1,277 |
| Apr 30, 2025 | 24.75 | 24.92 | 24.66 | 24.85 | 24.85 | 0.08% | 7,596 |
| Apr 29, 2025 | 24.65 | 24.83 | 24.65 | 24.83 | 24.83 | -0.04% | 1,694 |
| Apr 28, 2025 | 24.76 | 24.87 | 24.76 | 24.84 | 24.84 | 0.12% | 7,391 |
| Apr 25, 2025 | 24.63 | 24.84 | 24.62 | 24.81 | 24.81 | 1.27% | 1,482 |
| Apr 24, 2025 | 24.44 | 24.66 | 24.44 | 24.50 | 24.50 | 0.41% | 34,182 |
| Apr 23, 2025 | 24.51 | 24.53 | 24.32 | 24.40 | 24.40 | -0.33% | 16,392 |
| Apr 22, 2025 | 24.46 | 24.59 | 24.46 | 24.48 | 24.48 | - | 10,410 |
| Apr 21, 2025 | 24.52 | 24.71 | 24.47 | 24.48 | 24.48 | -0.24% | 11,813 |
| Apr 17, 2025 | 24.70 | 24.71 | 24.54 | 24.54 | 24.54 | -0.69% | 3,464 |
| Apr 16, 2025 | 24.52 | 25.05 | 24.50 | 24.71 | 24.71 | 0.86% | 4,809 |
| Apr 15, 2025 | 24.54 | 24.55 | 24.43 | 24.50 | 24.50 | -0.20% | 14,788 |
| Apr 14, 2025 | 24.50 | 24.58 | 24.42 | 24.55 | 24.55 | 0.61% | 8,436 |
| Apr 11, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.20% | 7,099 |
| Apr 10, 2025 | 24.50 | 24.55 | 24.45 | 24.45 | 24.45 | -0.20% | 16,070 |
| Apr 9, 2025 | 24.57 | 24.81 | 24.44 | 24.50 | 24.50 | -0.53% | 14,004 |
| Apr 8, 2025 | 24.81 | 24.81 | 24.55 | 24.63 | 24.63 | -0.08% | 13,728 |
| Apr 7, 2025 | 24.76 | 24.82 | 24.60 | 24.65 | 24.65 | -0.64% | 15,145 |
| Apr 4, 2025 | 24.90 | 25.19 | 24.75 | 24.81 | 24.81 | -0.52% | 29,764 |
| Apr 3, 2025 | 24.85 | 25.19 | 24.85 | 24.94 | 24.94 | -0.24% | 7,156 |
| Apr 2, 2025 | 24.94 | 25.06 | 24.94 | 25.00 | 25.00 | 0.24% | 2,859 |
| Apr 1, 2025 | 25.00 | 25.24 | 24.94 | 24.94 | 24.94 | - | 1,438 |
| Mar 31, 2025 | 24.96 | 25.10 | 24.94 | 24.94 | 24.94 | -0.40% | 4,873 |
| Mar 28, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 37 |
| Mar 27, 2025 | 24.96 | 25.04 | 24.95 | 25.04 | 25.04 | 0.44% | 612 |
| Mar 26, 2025 | 25.24 | 25.24 | 24.93 | 24.93 | 24.93 | -0.12% | 3,902 |
| Mar 25, 2025 | 25.04 | 25.04 | 24.96 | 24.96 | 24.96 | - | 1,410 |
| Mar 24, 2025 | 24.99 | 25.04 | 24.95 | 24.96 | 24.96 | 0.04% | 4,466 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.36% | 295 |
| Mar 20, 2025 | 24.90 | 25.05 | 24.90 | 25.04 | 25.04 | 0.36% | 4,061 |