Skip to main content
logo
CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.05
+0.05 (0.20%)
At close: May 26, 2026, 4:00 PM EDT
25.05
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.0025.0524.9425.0525.050.20%5,589
May 22, 202625.0025.0025.0025.0025.00-0.24%528
May 21, 202625.1125.1525.0625.0625.060.16%4,934
May 20, 202624.9525.1524.9525.0225.02-2,314
May 19, 202624.9425.0524.8225.0225.020.04%4,485
May 18, 202625.0425.0424.9125.0125.010.28%3,457
May 15, 202625.0525.0524.9324.9424.94-0.20%2,131
May 14, 202624.9825.0324.9224.9924.990.04%2,766
May 13, 202624.9825.0524.9824.9824.980.16%2,410
May 12, 202625.0525.0524.9424.9424.94-0.44%1,103
May 11, 202625.0425.0524.9725.0525.050.16%19,269
May 8, 202624.9625.1924.9625.0125.010.20%5,151
May 7, 202625.1225.1224.9524.9624.96-0.28%4,228
May 6, 202625.0325.1225.0325.0325.03-0.32%13,368
May 5, 202625.0225.1525.0225.1125.110.04%6,240
May 4, 202625.1025.1824.9725.1025.10-0.36%12,727
May 1, 202625.2325.2325.0925.1925.19-0.16%3,290
Apr 30, 202624.9625.2324.9625.2325.231.08%56,224
Apr 29, 202624.9024.9824.8324.9624.96-0.04%3,463
Apr 28, 202624.9324.9824.9324.9724.970.52%2,882
Apr 27, 202624.9924.9924.8324.8424.84-0.34%16,840
Apr 24, 202624.8924.9824.7824.9324.930.18%5,660
Apr 23, 202624.8324.9424.8124.8824.880.12%4,716
Apr 22, 202624.8824.9124.7724.8524.85-0.40%7,078
Apr 21, 202624.9425.0624.8824.9524.95-6,604
Apr 20, 202625.0025.0024.9324.9524.95-0.60%5,858
Apr 17, 202625.0225.1025.0025.1025.100.04%6,739
Apr 16, 202625.1525.1524.7025.0925.090.16%1,122,281
Apr 15, 202625.0725.1024.9825.0525.050.24%15,021
Apr 14, 202625.0325.0324.9624.9924.990.32%3,101
Apr 13, 202625.1025.1024.9124.9124.91-0.32%2,850
Apr 10, 202625.1225.1224.9924.9924.99-0.52%3,965
Apr 9, 202625.0225.1524.9925.1225.121.17%17,303
Apr 8, 202625.0025.0024.8024.8324.83-1.47%1,254
Apr 7, 202625.1025.2025.0025.2025.201.27%7,490
Apr 6, 202624.8325.0024.7724.8924.890.22%1,805
Apr 2, 202624.8924.9024.8224.8324.830.40%4,414
Apr 1, 202624.8324.8724.6024.7324.73-0.20%2,078
Mar 31, 202624.5624.8024.4124.7824.780.32%42,698
Mar 30, 202624.8324.8324.6524.7024.70-0.20%3,675
Mar 27, 202624.7524.8324.7524.7524.75-0.08%3,308
Mar 26, 202624.8424.8424.7024.7724.77-0.68%2,851
Mar 25, 202624.8624.9424.8424.9424.94-1,292
Mar 24, 202624.9524.9524.8224.9424.940.56%1,055
Mar 23, 202624.9324.9324.7024.8024.800.12%3,123
Mar 20, 202624.9824.9824.7624.7724.77-0.04%4,871
Mar 19, 202624.8324.8824.7824.7824.78-0.30%13,006
Mar 18, 202624.7924.9124.7924.8624.86-0.22%4,993
Mar 17, 202624.8624.9824.7924.9124.910.77%8,291
Mar 16, 202624.7424.8624.6524.7224.720.41%14,346