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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202525.2025.2125.2025.2125.21-0.55%318
Oct 8, 202525.3025.4125.3025.3525.35-0.20%5,621
Oct 7, 202525.4025.4025.2125.4025.40-0.04%2,048
Oct 6, 202525.3625.4825.3525.4125.41-5,837
Oct 3, 202525.3825.4125.3825.4125.410.04%3,573
Oct 2, 202525.3725.4025.3725.4025.400.12%1,319
Oct 1, 202525.2025.4525.0025.3725.370.40%5,028
Sep 30, 202525.1525.3125.1525.2725.270.64%2,342
Sep 29, 202525.2025.2825.1125.1125.11-0.71%6,285
Sep 26, 202525.2925.2925.2025.2925.290.36%1,841
Sep 25, 202525.2025.2025.2025.2025.20-0.79%143
Sep 24, 202525.3125.4525.3125.4025.400.19%11,701
Sep 23, 202525.3025.3525.2625.3525.350.12%396
Sep 22, 202525.3225.3225.3225.3225.32-0.20%161
Sep 19, 202525.4225.4225.3725.3725.370.12%676
Sep 18, 202525.3825.3825.2025.3425.34-0.16%3,490
Sep 17, 202525.3725.3825.3425.3825.380.36%920
Sep 16, 202525.2925.2925.1825.2925.290.32%5,401
Sep 15, 202524.9625.2124.9625.2125.21-0.87%5,922
Sep 12, 202525.4325.4325.4325.4324.96-0.43%187
Sep 11, 202525.5625.5625.4625.5425.070.24%6,555
Sep 10, 202525.4525.4825.4525.4825.01-0.08%2,498
Sep 9, 202525.5225.5225.4325.5025.030.12%5,383
Sep 8, 202525.4625.5025.4225.4725.00-0.04%4,053
Sep 5, 202525.4225.4825.4225.4825.010.24%4,084
Sep 4, 202525.4225.4225.4225.4224.950.08%655
Sep 3, 202525.5325.5325.2825.4024.930.23%14,566
Sep 2, 202525.1925.3425.1925.3424.870.68%2,399
Aug 29, 202525.5625.5625.1625.1724.71-0.80%13,072
Aug 28, 202525.4025.4225.3725.3724.91-0.11%3,404
Aug 27, 202525.2825.4225.2125.4024.930.83%4,049
Aug 26, 202525.2225.2225.1825.1924.73-0.71%3,574
Aug 25, 202525.4625.4625.1825.3724.900.12%1,002
Aug 22, 202525.4025.5025.3425.3424.870.56%2,916
Aug 21, 202525.1825.3425.1825.2024.74-0.94%992
Aug 20, 202525.3825.4425.3825.4424.97-0.02%1,462
Aug 19, 202525.4625.4625.4125.4524.98-0.06%1,557
Aug 18, 202525.4225.4825.4025.4624.990.14%14,284
Aug 15, 202525.4525.4525.4125.4324.96-0.10%2,632
Aug 14, 202525.4425.4525.3525.4524.98-1,370
Aug 13, 202525.3525.4525.2525.4524.980.43%3,564
Aug 12, 202525.3425.3425.3425.3424.870.12%591
Aug 11, 202525.2825.3325.2525.3124.840.72%2,968
Aug 8, 202525.0325.3025.0325.1324.67-0.08%949
Aug 7, 202525.0025.1524.9925.1524.690.24%1,077
Aug 6, 202524.9625.1524.9025.0924.630.12%2,640
Aug 5, 202525.0625.1224.8925.0624.600.20%4,168
Aug 4, 202525.0125.0225.0125.0124.55-0.04%1,606
Aug 1, 202524.8825.0224.8825.0224.560.68%4,098
Jul 31, 202525.0825.0824.8524.8524.39-0.56%4,973