CION Investment Corporation (CICB)
NYSE: CICB · Real-Time Price · USD · Preferred Stock
25.13
0.00 (0.00%)
Aug 25, 2026, 10:22 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.14 | 25.16 | 25.11 | 25.13 | 25.13 | 0.16% | 4,312 |
| Aug 21, 2026 | 25.07 | 25.26 | 25.07 | 25.09 | 25.09 | 0.08% | 12,039 |
| Aug 20, 2026 | 25.10 | 25.16 | 24.99 | 25.07 | 25.07 | 0.36% | 3,785 |
| Aug 19, 2026 | 25.06 | 25.09 | 24.98 | 24.98 | 24.98 | -0.32% | 6,566 |
| Aug 18, 2026 | 25.04 | 25.10 | 24.83 | 25.06 | 25.06 | 0.48% | 16,033 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.89 | 24.94 | 24.94 | 0.22% | 4,403 |
| Aug 14, 2026 | 24.92 | 24.92 | 24.88 | 24.89 | 24.89 | -0.26% | 1,670 |
| Aug 13, 2026 | 24.94 | 24.95 | 24.88 | 24.95 | 24.95 | 0.01% | 1,511 |
| Aug 12, 2026 | 24.90 | 25.01 | 24.90 | 24.95 | 24.95 | -0.01% | 4,024 |
| Aug 11, 2026 | 24.95 | 25.01 | 24.88 | 24.95 | 24.95 | -0.40% | 2,721 |
| Aug 7, 2026 | 24.96 | 25.05 | 24.96 | 25.05 | 25.05 | 0.20% | 806 |
| Aug 6, 2026 | 25.00 | 25.05 | 24.99 | 25.00 | 25.00 | 0.16% | 4,176 |
| Aug 5, 2026 | 25.00 | 25.13 | 24.96 | 24.96 | 24.96 | -0.12% | 16,005 |
| Aug 4, 2026 | 24.90 | 24.99 | 24.88 | 24.99 | 24.99 | 0.52% | 3,023 |
| Aug 3, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.12% | 1,228 |
| 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 |