CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.13
-0.02 (-0.08%)
Aug 8, 2025, 4:00 PM - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 24.75 | 24.92 | 24.69 | 24.83 | 24.83 | 0.57% | 2,401 |
| Jun 26, 2025 | 24.55 | 24.78 | 24.55 | 24.69 | 24.69 | 0.61% | 7,336 |
| Jun 25, 2025 | 24.54 | 24.56 | 24.51 | 24.54 | 24.54 | -0.61% | 23,120 |
| Jun 24, 2025 | 24.52 | 24.69 | 24.52 | 24.69 | 24.69 | 0.45% | 5,141 |
| Jun 23, 2025 | 24.49 | 24.81 | 24.49 | 24.58 | 24.58 | - | 5,075 |
| 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 |