CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
24.83
+0.27 (1.10%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.63 | 24.83 | 24.63 | 24.83 | 24.83 | 1.10% | 8,772 |
| Jul 30, 2026 | 24.63 | 24.68 | 24.55 | 24.56 | 24.56 | -0.57% | 4,941 |
| Jul 29, 2026 | 24.72 | 24.83 | 24.70 | 24.70 | 24.70 | -0.28% | 3,757 |
| Jul 28, 2026 | 24.73 | 24.77 | 24.72 | 24.77 | 24.77 | 0.16% | 13,530 |
| Jul 27, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% | 289 |
| Jul 23, 2026 | 24.75 | 24.75 | 24.71 | 24.71 | 24.71 | -0.36% | 2,050 |
| Jul 22, 2026 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | 0.28% | 1,031 |
| Jul 21, 2026 | 24.85 | 24.85 | 24.73 | 24.73 | 24.73 | -0.08% | 1,688 |
| Jul 20, 2026 | 24.80 | 24.83 | 24.75 | 24.75 | 24.75 | -0.64% | 3,102 |
| Jul 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.16% | 335 |
| Jul 16, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | 0.48% | 1,162 |
| Jul 15, 2026 | 25.06 | 25.06 | 24.83 | 24.83 | 24.83 | -0.24% | 2,342 |
| Jul 14, 2026 | 24.80 | 24.93 | 24.78 | 24.89 | 24.89 | -0.70% | 5,172 |
| Jul 13, 2026 | 25.04 | 25.07 | 25.04 | 25.07 | 25.07 | 0.06% | 941 |
| Jul 10, 2026 | 25.07 | 25.07 | 24.98 | 25.05 | 25.05 | 0.24% | 771 |
| Jul 9, 2026 | 25.15 | 25.31 | 24.97 | 24.99 | 24.99 | -0.75% | 14,310 |
| Jul 8, 2026 | 25.30 | 25.30 | 25.10 | 25.18 | 25.18 | -1.53% | 8,380 |
| Jul 7, 2026 | 24.96 | 25.57 | 24.58 | 25.57 | 25.57 | 2.73% | 10,629 |
| Jul 6, 2026 | 24.88 | 24.89 | 24.80 | 24.89 | 24.89 | 0.48% | 6,548 |
| Jul 2, 2026 | 24.87 | 24.87 | 24.77 | 24.77 | 24.77 | -0.40% | 3,016 |
| Jul 1, 2026 | 24.79 | 24.94 | 24.79 | 24.87 | 24.87 | 0.12% | 2,301 |
| Jun 30, 2026 | 24.74 | 24.88 | 24.55 | 24.84 | 24.84 | 0.16% | 49,627 |
| Jun 29, 2026 | 24.78 | 24.97 | 24.78 | 24.80 | 24.80 | 0.45% | 3,672 |
| Jun 26, 2026 | 24.78 | 25.02 | 24.69 | 24.69 | 24.69 | 0.16% | 3,825 |
| Jun 25, 2026 | 24.71 | 25.25 | 24.65 | 24.65 | 24.65 | -0.24% | 6,925 |
| Jun 24, 2026 | 24.70 | 24.98 | 24.70 | 24.71 | 24.71 | -0.50% | 4,250 |
| Jun 23, 2026 | 24.90 | 24.90 | 24.82 | 24.84 | 24.84 | -0.26% | 753 |
| Jun 22, 2026 | 24.92 | 24.93 | 24.90 | 24.90 | 24.90 | -0.08% | 5,293 |
| Jun 18, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | -0.08% | 3,099 |
| Jun 17, 2026 | 25.02 | 25.02 | 24.87 | 24.94 | 24.94 | -0.24% | 9,153 |
| Jun 16, 2026 | 24.90 | 25.22 | 24.90 | 25.00 | 25.00 | 0.64% | 5,098 |
| Jun 15, 2026 | 24.74 | 24.84 | 24.74 | 24.84 | 24.84 | -1.47% | 3,444 |
| Jun 12, 2026 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | 0.36% | 7,749 |
| Jun 11, 2026 | 25.02 | 25.12 | 25.02 | 25.12 | 25.12 | -0.04% | 2,717 |
| Jun 10, 2026 | 25.06 | 25.18 | 25.06 | 25.13 | 25.13 | 0.24% | 9,722 |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.10% | 584 |
| Jun 8, 2026 | 25.03 | 25.11 | 25.02 | 25.10 | 25.10 | -0.18% | 7,822 |
| Jun 5, 2026 | 25.02 | 25.14 | 25.01 | 25.14 | 25.14 | 0.14% | 1,181 |
| Jun 4, 2026 | 25.10 | 25.18 | 25.10 | 25.11 | 25.11 | -0.38% | 4,881 |
| Jun 3, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | 0.56% | 3,089 |
| Jun 2, 2026 | 25.03 | 25.11 | 25.02 | 25.06 | 25.06 | -0.48% | 2,458 |
| Jun 1, 2026 | 25.00 | 25.18 | 25.00 | 25.18 | 25.18 | 0.72% | 4,919 |
| May 29, 2026 | 25.09 | 25.19 | 25.00 | 25.00 | 25.00 | -0.45% | 8,496 |
| May 28, 2026 | 25.05 | 25.11 | 25.05 | 25.11 | 25.11 | -0.09% | 735 |
| May 27, 2026 | 25.00 | 25.14 | 25.00 | 25.14 | 25.14 | 0.34% | 3,142 |
| May 26, 2026 | 25.00 | 25.05 | 24.94 | 25.05 | 25.05 | 0.20% | 5,589 |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | 528 |
| May 21, 2026 | 25.11 | 25.15 | 25.06 | 25.06 | 25.06 | 0.16% | 4,934 |
| May 20, 2026 | 24.95 | 25.15 | 24.95 | 25.02 | 25.02 | - | 2,314 |
| May 19, 2026 | 24.94 | 25.05 | 24.82 | 25.02 | 25.02 | 0.04% | 4,485 |