CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.21
-0.14 (-0.55%)
Oct 9, 2025, 4:00 PM EDT - Market closed
CION Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | -0.55% | 318 |
Oct 8, 2025 | 25.30 | 25.41 | 25.30 | 25.35 | 25.35 | -0.20% | 5,621 |
Oct 7, 2025 | 25.40 | 25.40 | 25.21 | 25.40 | 25.40 | -0.04% | 2,048 |
Oct 6, 2025 | 25.36 | 25.48 | 25.35 | 25.41 | 25.41 | - | 5,837 |
Oct 3, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.41 | 0.04% | 3,573 |
Oct 2, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.12% | 1,319 |
Oct 1, 2025 | 25.20 | 25.45 | 25.00 | 25.37 | 25.37 | 0.40% | 5,028 |
Sep 30, 2025 | 25.15 | 25.31 | 25.15 | 25.27 | 25.27 | 0.64% | 2,342 |
Sep 29, 2025 | 25.20 | 25.28 | 25.11 | 25.11 | 25.11 | -0.71% | 6,285 |
Sep 26, 2025 | 25.29 | 25.29 | 25.20 | 25.29 | 25.29 | 0.36% | 1,841 |
Sep 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 143 |
Sep 24, 2025 | 25.31 | 25.45 | 25.31 | 25.40 | 25.40 | 0.19% | 11,701 |
Sep 23, 2025 | 25.30 | 25.35 | 25.26 | 25.35 | 25.35 | 0.12% | 396 |
Sep 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.20% | 161 |
Sep 19, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.37 | 0.12% | 676 |
Sep 18, 2025 | 25.38 | 25.38 | 25.20 | 25.34 | 25.34 | -0.16% | 3,490 |
Sep 17, 2025 | 25.37 | 25.38 | 25.34 | 25.38 | 25.38 | 0.36% | 920 |
Sep 16, 2025 | 25.29 | 25.29 | 25.18 | 25.29 | 25.29 | 0.32% | 5,401 |
Sep 15, 2025 | 24.96 | 25.21 | 24.96 | 25.21 | 25.21 | -0.87% | 5,922 |
Sep 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.96 | -0.43% | 187 |
Sep 11, 2025 | 25.56 | 25.56 | 25.46 | 25.54 | 25.07 | 0.24% | 6,555 |
Sep 10, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.01 | -0.08% | 2,498 |
Sep 9, 2025 | 25.52 | 25.52 | 25.43 | 25.50 | 25.03 | 0.12% | 5,383 |
Sep 8, 2025 | 25.46 | 25.50 | 25.42 | 25.47 | 25.00 | -0.04% | 4,053 |
Sep 5, 2025 | 25.42 | 25.48 | 25.42 | 25.48 | 25.01 | 0.24% | 4,084 |
Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.95 | 0.08% | 655 |
Sep 3, 2025 | 25.53 | 25.53 | 25.28 | 25.40 | 24.93 | 0.23% | 14,566 |
Sep 2, 2025 | 25.19 | 25.34 | 25.19 | 25.34 | 24.87 | 0.68% | 2,399 |
Aug 29, 2025 | 25.56 | 25.56 | 25.16 | 25.17 | 24.71 | -0.80% | 13,072 |
Aug 28, 2025 | 25.40 | 25.42 | 25.37 | 25.37 | 24.91 | -0.11% | 3,404 |
Aug 27, 2025 | 25.28 | 25.42 | 25.21 | 25.40 | 24.93 | 0.83% | 4,049 |
Aug 26, 2025 | 25.22 | 25.22 | 25.18 | 25.19 | 24.73 | -0.71% | 3,574 |
Aug 25, 2025 | 25.46 | 25.46 | 25.18 | 25.37 | 24.90 | 0.12% | 1,002 |
Aug 22, 2025 | 25.40 | 25.50 | 25.34 | 25.34 | 24.87 | 0.56% | 2,916 |
Aug 21, 2025 | 25.18 | 25.34 | 25.18 | 25.20 | 24.74 | -0.94% | 992 |
Aug 20, 2025 | 25.38 | 25.44 | 25.38 | 25.44 | 24.97 | -0.02% | 1,462 |
Aug 19, 2025 | 25.46 | 25.46 | 25.41 | 25.45 | 24.98 | -0.06% | 1,557 |
Aug 18, 2025 | 25.42 | 25.48 | 25.40 | 25.46 | 24.99 | 0.14% | 14,284 |
Aug 15, 2025 | 25.45 | 25.45 | 25.41 | 25.43 | 24.96 | -0.10% | 2,632 |
Aug 14, 2025 | 25.44 | 25.45 | 25.35 | 25.45 | 24.98 | - | 1,370 |
Aug 13, 2025 | 25.35 | 25.45 | 25.25 | 25.45 | 24.98 | 0.43% | 3,564 |
Aug 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 24.87 | 0.12% | 591 |
Aug 11, 2025 | 25.28 | 25.33 | 25.25 | 25.31 | 24.84 | 0.72% | 2,968 |
Aug 8, 2025 | 25.03 | 25.30 | 25.03 | 25.13 | 24.67 | -0.08% | 949 |
Aug 7, 2025 | 25.00 | 25.15 | 24.99 | 25.15 | 24.69 | 0.24% | 1,077 |
Aug 6, 2025 | 24.96 | 25.15 | 24.90 | 25.09 | 24.63 | 0.12% | 2,640 |
Aug 5, 2025 | 25.06 | 25.12 | 24.89 | 25.06 | 24.60 | 0.20% | 4,168 |
Aug 4, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 24.55 | -0.04% | 1,606 |
Aug 1, 2025 | 24.88 | 25.02 | 24.88 | 25.02 | 24.56 | 0.68% | 4,098 |
Jul 31, 2025 | 25.08 | 25.08 | 24.85 | 24.85 | 24.39 | -0.56% | 4,973 |