CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.46
-0.04 (-0.16%)
Sep 10, 2025, 12:13 PM - Market open
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.52 | 25.52 | 25.43 | 25.50 | 25.50 | 0.12% | 5,383 |
| Sep 8, 2025 | 25.46 | 25.50 | 25.42 | 25.47 | 25.47 | -0.04% | 4,053 |
| Sep 5, 2025 | 25.42 | 25.48 | 25.42 | 25.48 | 25.48 | 0.24% | 4,084 |
| Sep 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% | 655 |
| Sep 3, 2025 | 25.53 | 25.53 | 25.28 | 25.40 | 25.40 | 0.23% | 14,566 |
| Sep 2, 2025 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 0.68% | 2,399 |
| Aug 29, 2025 | 25.56 | 25.56 | 25.16 | 25.17 | 25.17 | -0.80% | 13,072 |
| Aug 28, 2025 | 25.40 | 25.42 | 25.37 | 25.37 | 25.37 | -0.11% | 3,404 |
| Aug 27, 2025 | 25.28 | 25.42 | 25.21 | 25.40 | 25.40 | 0.83% | 4,049 |
| Aug 26, 2025 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.71% | 3,574 |
| Aug 25, 2025 | 25.46 | 25.46 | 25.18 | 25.37 | 25.37 | 0.12% | 1,002 |
| Aug 22, 2025 | 25.40 | 25.50 | 25.34 | 25.34 | 25.34 | 0.56% | 2,916 |
| Aug 21, 2025 | 25.18 | 25.34 | 25.18 | 25.20 | 25.20 | -0.94% | 992 |
| Aug 20, 2025 | 25.38 | 25.44 | 25.38 | 25.44 | 25.44 | -0.02% | 1,462 |
| Aug 19, 2025 | 25.46 | 25.46 | 25.41 | 25.45 | 25.45 | -0.06% | 1,557 |
| Aug 18, 2025 | 25.42 | 25.48 | 25.40 | 25.46 | 25.46 | 0.14% | 14,284 |
| Aug 15, 2025 | 25.45 | 25.45 | 25.41 | 25.43 | 25.43 | -0.10% | 2,632 |
| Aug 14, 2025 | 25.44 | 25.45 | 25.35 | 25.45 | 25.45 | - | 1,370 |
| Aug 13, 2025 | 25.35 | 25.45 | 25.25 | 25.45 | 25.45 | 0.43% | 3,564 |
| Aug 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% | 591 |
| Aug 11, 2025 | 25.28 | 25.33 | 25.25 | 25.31 | 25.31 | 0.72% | 2,968 |
| Aug 8, 2025 | 25.03 | 25.30 | 25.03 | 25.13 | 25.13 | -0.08% | 949 |
| Aug 7, 2025 | 25.00 | 25.15 | 24.99 | 25.15 | 25.15 | 0.24% | 1,077 |
| Aug 6, 2025 | 24.96 | 25.15 | 24.90 | 25.09 | 25.09 | 0.12% | 2,640 |
| Aug 5, 2025 | 25.06 | 25.12 | 24.89 | 25.06 | 25.06 | 0.20% | 4,168 |
| Aug 4, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 25.01 | -0.04% | 1,606 |
| Aug 1, 2025 | 24.88 | 25.02 | 24.88 | 25.02 | 25.02 | 0.68% | 4,098 |
| Jul 31, 2025 | 25.08 | 25.08 | 24.85 | 24.85 | 24.85 | -0.56% | 4,973 |
| Jul 30, 2025 | 24.87 | 25.00 | 24.87 | 24.99 | 24.99 | 0.28% | 5,008 |
| Jul 29, 2025 | 25.05 | 25.30 | 24.87 | 24.92 | 24.92 | 0.28% | 6,835 |
| Jul 28, 2025 | 25.12 | 25.12 | 24.85 | 24.85 | 24.85 | -0.04% | 1,497 |
| Jul 25, 2025 | 24.87 | 25.09 | 24.85 | 24.86 | 24.86 | -0.08% | 13,384 |
| Jul 24, 2025 | 24.82 | 24.90 | 24.81 | 24.88 | 24.88 | -0.04% | 10,297 |
| Jul 23, 2025 | 25.02 | 25.02 | 24.80 | 24.89 | 24.89 | -0.40% | 15,411 |
| Jul 22, 2025 | 25.11 | 25.11 | 24.93 | 24.99 | 24.99 | -0.20% | 2,860 |
| Jul 21, 2025 | 24.81 | 25.04 | 24.80 | 25.04 | 25.04 | 0.97% | 9,837 |
| Jul 18, 2025 | 25.03 | 25.03 | 24.75 | 24.80 | 24.80 | -0.84% | 3,095 |
| Jul 17, 2025 | 25.03 | 25.03 | 24.72 | 25.01 | 25.01 | 0.64% | 6,321 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.85 | -0.24% | 7,540 |
| Jul 15, 2025 | 24.86 | 24.91 | 24.85 | 24.91 | 24.91 | -0.32% | 1,672 |
| Jul 14, 2025 | 24.73 | 25.00 | 24.73 | 24.99 | 24.99 | 0.28% | 2,594 |
| Jul 11, 2025 | 24.71 | 24.92 | 24.71 | 24.92 | 24.92 | 0.40% | 6,966 |
| Jul 10, 2025 | 24.70 | 24.82 | 24.70 | 24.82 | 24.82 | 0.32% | 3,153 |
| Jul 9, 2025 | 24.77 | 24.77 | 24.70 | 24.74 | 24.74 | -0.12% | 7,138 |
| Jul 8, 2025 | 24.69 | 24.78 | 24.66 | 24.77 | 24.77 | 0.12% | 9,195 |
| Jul 7, 2025 | 24.60 | 24.74 | 24.57 | 24.74 | 24.74 | 0.28% | 16,416 |
| Jul 3, 2025 | 24.73 | 24.73 | 24.67 | 24.67 | 24.67 | -0.32% | 1,604 |
| Jul 2, 2025 | 24.73 | 24.78 | 24.63 | 24.75 | 24.75 | - | 8,247 |
| Jul 1, 2025 | 24.66 | 24.81 | 24.65 | 24.75 | 24.75 | 0.69% | 3,514 |
| Jun 30, 2025 | 24.86 | 25.04 | 24.58 | 24.58 | 24.58 | -1.01% | 65,157 |