CION Investment Corporation (CICC)
NYSE: CICC · Real-Time Price · USD · Preferred Stock
25.60
-0.01 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.50 | 25.60 | 25.32 | 25.60 | 25.60 | -0.04% | 6,979 |
| Mar 5, 2026 | 25.60 | 25.61 | 25.09 | 25.61 | 25.61 | 0.12% | 5,835 |
| Mar 4, 2026 | 25.58 | 25.60 | 25.53 | 25.58 | 25.58 | - | 11,441 |
| Mar 3, 2026 | 25.55 | 25.60 | 25.55 | 25.58 | 25.58 | 0.04% | 11,471 |
| Mar 2, 2026 | 25.51 | 25.59 | 25.36 | 25.57 | 25.57 | 0.08% | 74,617 |
| Feb 27, 2026 | 25.17 | 25.55 | 25.17 | 25.55 | 25.55 | 0.81% | 416,665 |
| Feb 26, 2026 | 25.30 | 25.35 | 25.28 | 25.35 | 25.35 | 0.16% | 4,027 |
| Feb 25, 2026 | 25.30 | 25.40 | 25.27 | 25.31 | 25.31 | 0.06% | 38,905 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.18 | 25.29 | 25.29 | -0.16% | 14,122 |
| Feb 23, 2026 | 25.28 | 25.40 | 25.24 | 25.33 | 25.33 | 0.40% | 21,560 |
| Feb 20, 2026 | 25.10 | 25.31 | 25.10 | 25.23 | 25.23 | 0.52% | 71,649 |
| Feb 19, 2026 | 24.99 | 25.15 | 24.99 | 25.10 | 25.10 | 0.60% | 21,612 |
| Feb 18, 2026 | 25.01 | 25.01 | 24.90 | 24.95 | 24.95 | -0.16% | 48,687 |
| Feb 17, 2026 | 24.98 | 25.05 | 24.98 | 24.99 | 24.99 | -0.12% | 24,677 |
| Feb 13, 2026 | 24.90 | 25.07 | 24.90 | 25.02 | 25.02 | 0.40% | 62,338 |