Skip to main content
logo
CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.05
+0.06 (0.24%)
At close: Jul 10, 2026, 4:00 PM EDT
25.07
+0.02 (0.06%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.0725.0724.9825.0525.050.24%771
Jul 9, 202625.1525.3124.9724.9924.99-0.75%14,310
Jul 8, 202625.3025.3025.1025.1825.18-1.53%8,380
Jul 7, 202624.9625.5724.5825.5725.572.73%10,629
Jul 6, 202624.8824.8924.8024.8924.890.48%6,548
Jul 2, 202624.8724.8724.7724.7724.77-0.40%3,016
Jul 1, 202624.7924.9424.7924.8724.870.12%2,301
Jun 30, 202624.7424.8824.5524.8424.840.16%49,627
Jun 29, 202624.7824.9724.7824.8024.800.45%3,672
Jun 26, 202624.7825.0224.6924.6924.690.16%3,825
Jun 25, 202624.7125.2524.6524.6524.65-0.24%6,925
Jun 24, 202624.7024.9824.7024.7124.71-0.50%4,250
Jun 23, 202624.9024.9024.8224.8424.84-0.26%753
Jun 22, 202624.9224.9324.9024.9024.90-0.08%5,293
Jun 18, 202624.9424.9424.9224.9224.92-0.08%3,099
Jun 17, 202625.0225.0224.8724.9424.94-0.24%9,153
Jun 16, 202624.9025.2224.9025.0025.000.64%5,098
Jun 15, 202624.7424.8424.7424.8424.84-1.47%3,444
Jun 12, 202625.1125.2125.1125.2125.210.36%7,749
Jun 11, 202625.0225.1225.0225.1225.12-0.04%2,717
Jun 10, 202625.0625.1825.0625.1325.130.24%9,722
Jun 9, 202625.0725.0725.0725.0725.07-0.10%584
Jun 8, 202625.0325.1125.0225.1025.10-0.18%7,822
Jun 5, 202625.0225.1425.0125.1425.140.14%1,181
Jun 4, 202625.1025.1825.1025.1125.11-0.38%4,881
Jun 3, 202625.1225.2025.1225.2025.200.56%3,089
Jun 2, 202625.0325.1125.0225.0625.06-0.48%2,458
Jun 1, 202625.0025.1825.0025.1825.180.72%4,919
May 29, 202625.0925.1925.0025.0025.00-0.45%8,496
May 28, 202625.0525.1125.0525.1125.11-0.09%735
May 27, 202625.0025.1425.0025.1425.140.34%3,142
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