CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.10
+0.01 (0.04%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.02 | 25.10 | 25.00 | 25.10 | 25.10 | 0.04% | 6,739 |
| Apr 16, 2026 | 25.15 | 25.15 | 24.70 | 25.09 | 25.09 | 0.16% | 1,122,281 |
| Apr 15, 2026 | 25.07 | 25.10 | 24.98 | 25.05 | 25.05 | 0.24% | 15,021 |
| Apr 14, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | 24.99 | 0.32% | 3,101 |
| Apr 13, 2026 | 25.10 | 25.10 | 24.91 | 24.91 | 24.91 | -0.32% | 2,850 |
| Apr 10, 2026 | 25.12 | 25.12 | 24.99 | 24.99 | 24.99 | -0.52% | 3,965 |
| Apr 9, 2026 | 25.02 | 25.15 | 24.99 | 25.12 | 25.12 | 1.17% | 17,303 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.80 | 24.83 | 24.83 | -1.47% | 1,254 |
| Apr 7, 2026 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 1.27% | 7,490 |
| Apr 6, 2026 | 24.83 | 25.00 | 24.77 | 24.89 | 24.89 | 0.22% | 1,805 |
| Apr 2, 2026 | 24.89 | 24.90 | 24.82 | 24.83 | 24.83 | 0.40% | 4,414 |
| Apr 1, 2026 | 24.83 | 24.87 | 24.60 | 24.73 | 24.73 | -0.20% | 2,078 |
| Mar 31, 2026 | 24.56 | 24.80 | 24.41 | 24.78 | 24.78 | 0.32% | 42,698 |
| Mar 30, 2026 | 24.83 | 24.83 | 24.65 | 24.70 | 24.70 | -0.20% | 3,675 |
| Mar 27, 2026 | 24.75 | 24.83 | 24.75 | 24.75 | 24.75 | -0.08% | 3,308 |
| Mar 26, 2026 | 24.84 | 24.84 | 24.70 | 24.77 | 24.77 | -0.68% | 2,851 |
| Mar 25, 2026 | 24.86 | 24.94 | 24.84 | 24.94 | 24.94 | - | 1,292 |
| Mar 24, 2026 | 24.95 | 24.95 | 24.82 | 24.94 | 24.94 | 0.56% | 1,055 |
| Mar 23, 2026 | 24.93 | 24.93 | 24.70 | 24.80 | 24.80 | 0.12% | 3,123 |
| Mar 20, 2026 | 24.98 | 24.98 | 24.76 | 24.77 | 24.77 | -0.04% | 4,871 |
| Mar 19, 2026 | 24.83 | 24.88 | 24.78 | 24.78 | 24.78 | -0.30% | 13,006 |
| Mar 18, 2026 | 24.79 | 24.91 | 24.79 | 24.86 | 24.86 | -0.22% | 4,991 |
| Mar 17, 2026 | 24.86 | 24.98 | 24.79 | 24.91 | 24.91 | 0.77% | 8,291 |
| Mar 16, 2026 | 24.74 | 24.86 | 24.65 | 24.72 | 24.72 | 0.41% | 14,346 |
| Mar 13, 2026 | 24.94 | 24.95 | 24.60 | 24.62 | 24.62 | -2.15% | 14,344 |
| Mar 12, 2026 | 25.25 | 25.27 | 25.04 | 25.16 | 24.69 | -0.36% | 18,982 |
| Mar 11, 2026 | 25.26 | 25.34 | 25.25 | 25.25 | 24.78 | -0.32% | 3,932 |
| Mar 10, 2026 | 25.27 | 25.33 | 25.22 | 25.33 | 24.86 | 0.12% | 12,818 |
| Mar 9, 2026 | 25.33 | 25.34 | 25.21 | 25.30 | 24.83 | -0.20% | 3,790 |
| Mar 6, 2026 | 25.31 | 25.35 | 25.26 | 25.35 | 24.88 | 0.24% | 2,837 |
| Mar 5, 2026 | 25.35 | 25.35 | 25.22 | 25.29 | 24.82 | -0.43% | 4,520 |
| Mar 4, 2026 | 25.35 | 25.40 | 25.30 | 25.40 | 24.93 | 0.20% | 7,598 |
| Mar 3, 2026 | 25.39 | 25.39 | 25.30 | 25.35 | 24.88 | 0.44% | 2,416 |
| Mar 2, 2026 | 25.28 | 25.40 | 25.21 | 25.24 | 24.77 | -0.63% | 2,881 |
| Feb 27, 2026 | 25.38 | 25.40 | 25.19 | 25.40 | 24.93 | 0.12% | 19,170 |
| Feb 26, 2026 | 25.31 | 25.38 | 25.25 | 25.37 | 24.90 | 0.24% | 3,084 |
| Feb 25, 2026 | 25.38 | 25.38 | 25.27 | 25.31 | 24.84 | 0.32% | 6,448 |
| Feb 24, 2026 | 25.38 | 25.38 | 25.23 | 25.23 | 24.76 | -0.36% | 3,516 |
| Feb 23, 2026 | 25.37 | 25.37 | 25.22 | 25.32 | 24.85 | -0.20% | 3,126 |
| Feb 20, 2026 | 25.30 | 25.38 | 25.24 | 25.37 | 24.90 | 0.36% | 5,380 |
| Feb 19, 2026 | 25.30 | 25.38 | 25.28 | 25.28 | 24.81 | -0.35% | 9,688 |
| Feb 18, 2026 | 25.38 | 25.38 | 25.34 | 25.37 | 24.90 | 0.32% | 1,372 |
| Feb 17, 2026 | 25.27 | 25.35 | 25.27 | 25.29 | 24.82 | 0.16% | 12,960 |
| Feb 13, 2026 | 25.26 | 25.27 | 25.20 | 25.25 | 24.78 | 0.16% | 4,199 |
| Feb 12, 2026 | 25.24 | 25.29 | 25.17 | 25.21 | 24.74 | -0.08% | 10,287 |
| Feb 11, 2026 | 25.31 | 25.36 | 24.96 | 25.23 | 24.76 | -0.43% | 66,473 |
| Feb 10, 2026 | 25.31 | 25.37 | 25.23 | 25.34 | 24.87 | -0.08% | 6,420 |
| Feb 9, 2026 | 25.33 | 25.38 | 25.33 | 25.36 | 24.89 | 0.56% | 945 |
| Feb 6, 2026 | 25.30 | 25.38 | 25.21 | 25.22 | 24.75 | -0.20% | 2,126 |
| Feb 5, 2026 | 25.33 | 25.33 | 25.25 | 25.27 | 24.80 | -0.26% | 5,685 |