CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
24.55
-0.15 (-0.61%)
Sep 28, 2026, 4:00 PM EDT - Market closed
CION Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.67 | 24.71 | 24.51 | 24.55 | 24.55 | -0.61% | 7,047 |
| Sep 25, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | -0.61% | 4,228 |
| Sep 24, 2026 | 24.85 | 25.00 | 24.85 | 24.85 | 24.85 | -0.44% | 5,689 |
| Sep 23, 2026 | 24.97 | 25.05 | 24.95 | 24.96 | 24.96 | -0.56% | 4,848 |
| Sep 22, 2026 | 24.92 | 25.10 | 24.92 | 25.10 | 25.10 | 0.24% | 1,333 |
| Sep 21, 2026 | 25.03 | 25.12 | 24.98 | 25.04 | 25.04 | 0.68% | 5,194 |
| Sep 18, 2026 | 25.01 | 25.05 | 24.87 | 24.87 | 24.87 | 0.08% | 6,105 |
| Sep 17, 2026 | 24.86 | 24.90 | 24.85 | 24.85 | 24.85 | - | 1,230 |
| Sep 16, 2026 | 24.94 | 24.94 | 24.85 | 24.85 | 24.85 | -0.52% | 3,439 |
| Sep 15, 2026 | 24.82 | 24.98 | 24.82 | 24.98 | 24.98 | 1.09% | 3,587 |
| Sep 14, 2026 | 25.18 | 25.30 | 25.13 | 25.18 | 24.71 | 0.20% | 4,893 |
| Sep 11, 2026 | 25.27 | 25.27 | 25.13 | 25.13 | 24.66 | -0.12% | 2,538 |
| Sep 10, 2026 | 25.00 | 25.23 | 25.00 | 25.16 | 24.69 | 0.64% | 4,281 |
| Sep 9, 2026 | 25.21 | 25.21 | 24.97 | 25.00 | 24.53 | -0.83% | 11,585 |
| Sep 8, 2026 | 25.18 | 25.21 | 25.13 | 25.21 | 24.74 | - | 10,883 |
| Sep 4, 2026 | 25.18 | 25.34 | 25.18 | 25.21 | 24.74 | 0.40% | 22,478 |
| Sep 3, 2026 | 25.19 | 25.19 | 25.11 | 25.11 | 24.64 | 0.08% | 3,745 |
| Sep 2, 2026 | 25.13 | 25.15 | 25.00 | 25.09 | 24.62 | -0.16% | 7,163 |
| Sep 1, 2026 | 25.04 | 25.24 | 25.04 | 25.13 | 24.66 | -0.24% | 3,255 |
| Aug 31, 2026 | 25.14 | 25.24 | 25.14 | 25.19 | 24.72 | 0.32% | 4,040 |
| Aug 28, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.64 | -0.24% | 766 |
| Aug 27, 2026 | 25.11 | 25.24 | 25.11 | 25.17 | 24.70 | -0.08% | 7,511 |
| Aug 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.72 | -0.28% | 325 |
| Aug 25, 2026 | 25.12 | 25.26 | 25.12 | 25.26 | 24.79 | 0.52% | 9,012 |
| Aug 24, 2026 | 25.14 | 25.16 | 25.11 | 25.13 | 24.66 | 0.16% | 4,312 |
| Aug 21, 2026 | 25.07 | 25.26 | 25.07 | 25.09 | 24.62 | 0.08% | 12,039 |
| Aug 20, 2026 | 25.10 | 25.16 | 24.99 | 25.07 | 24.60 | 0.36% | 3,785 |
| Aug 19, 2026 | 25.06 | 25.09 | 24.98 | 24.98 | 24.51 | -0.32% | 6,566 |
| Aug 18, 2026 | 25.04 | 25.10 | 24.83 | 25.06 | 24.59 | 0.48% | 16,033 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.89 | 24.94 | 24.48 | 0.22% | 4,403 |
| Aug 14, 2026 | 24.92 | 24.92 | 24.88 | 24.89 | 24.42 | -0.26% | 1,670 |
| Aug 13, 2026 | 24.94 | 24.95 | 24.88 | 24.95 | 24.49 | 0.01% | 1,511 |
| Aug 12, 2026 | 24.90 | 25.01 | 24.90 | 24.95 | 24.48 | -0.01% | 4,024 |
| Aug 11, 2026 | 24.95 | 25.01 | 24.88 | 24.95 | 24.49 | -0.40% | 2,721 |
| Aug 7, 2026 | 24.96 | 25.05 | 24.96 | 25.05 | 24.58 | 0.20% | 806 |
| Aug 6, 2026 | 25.00 | 25.05 | 24.99 | 25.00 | 24.53 | 0.16% | 4,176 |
| Aug 5, 2026 | 25.00 | 25.13 | 24.96 | 24.96 | 24.50 | -0.12% | 16,005 |
| Aug 4, 2026 | 24.90 | 24.99 | 24.88 | 24.99 | 24.52 | 0.52% | 3,023 |
| Aug 3, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.40 | 0.12% | 1,228 |
| Jul 31, 2026 | 24.63 | 24.83 | 24.63 | 24.83 | 24.37 | 1.10% | 8,773 |
| Jul 30, 2026 | 24.63 | 24.68 | 24.55 | 24.56 | 24.10 | -0.57% | 4,941 |
| Jul 29, 2026 | 24.72 | 24.83 | 24.70 | 24.70 | 24.24 | -0.28% | 3,757 |
| Jul 28, 2026 | 24.73 | 24.77 | 24.72 | 24.77 | 24.31 | 0.16% | 13,530 |
| Jul 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.27 | 0.08% | 289 |
| Jul 23, 2026 | 24.75 | 24.75 | 24.71 | 24.71 | 24.25 | -0.36% | 2,050 |
| Jul 22, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.34 | 0.28% | 1,031 |
| Jul 21, 2026 | 24.85 | 24.85 | 24.73 | 24.73 | 24.27 | -0.08% | 1,688 |
| Jul 20, 2026 | 24.80 | 24.83 | 24.75 | 24.75 | 24.29 | -0.64% | 3,102 |
| Jul 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.45 | -0.16% | 335 |
| Jul 16, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.49 | 0.48% | 1,162 |