CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
24.83
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 25.01 | 25.01 | 24.95 | 24.95 | 24.95 | 0.28% | 4,142 |
| Mar 18, 2025 | 24.90 | 24.98 | 24.85 | 24.88 | 24.88 | -0.08% | 8,752 |
| Mar 17, 2025 | 24.85 | 25.01 | 24.84 | 24.90 | 24.90 | -0.13% | 4,615 |
| Mar 14, 2025 | 24.84 | 25.03 | 24.83 | 24.93 | 24.93 | -0.91% | 13,459 |
| Mar 13, 2025 | 25.25 | 25.30 | 25.14 | 25.16 | 24.70 | - | 9,737 |
| Mar 12, 2025 | 25.14 | 25.26 | 25.14 | 25.16 | 24.70 | - | 5,182 |
| Mar 11, 2025 | 25.19 | 25.30 | 25.16 | 25.16 | 24.70 | -0.16% | 5,743 |
| Mar 10, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 24.74 | -0.04% | 2,165 |
| Mar 7, 2025 | 25.19 | 25.21 | 25.14 | 25.21 | 24.75 | 0.28% | 2,897 |
| Mar 6, 2025 | 25.23 | 25.30 | 25.14 | 25.14 | 24.68 | -0.40% | 6,407 |
| Mar 5, 2025 | 25.23 | 25.31 | 25.23 | 25.24 | 24.77 | 0.18% | 4,965 |
| Mar 4, 2025 | 25.14 | 25.27 | 25.14 | 25.20 | 24.73 | -0.02% | 10,789 |
| Mar 3, 2025 | 25.21 | 25.23 | 25.20 | 25.20 | 24.74 | -0.51% | 14,065 |
| Feb 28, 2025 | 25.32 | 25.33 | 25.24 | 25.33 | 24.86 | 0.12% | 4,428 |
| Feb 27, 2025 | 25.25 | 25.30 | 25.11 | 25.30 | 24.83 | 0.20% | 35,234 |
| Feb 26, 2025 | 25.30 | 25.33 | 25.25 | 25.25 | 24.78 | -0.28% | 11,452 |
| Feb 25, 2025 | 25.31 | 25.34 | 25.31 | 25.32 | 24.85 | 0.04% | 3,016 |
| Feb 24, 2025 | 25.28 | 25.39 | 25.20 | 25.31 | 24.84 | -0.12% | 18,517 |
| Feb 21, 2025 | 25.45 | 25.45 | 25.34 | 25.34 | 24.87 | -0.07% | 3,479 |