CION Investment Corporation (CICC)
NYSE: CICC · Real-Time Price · USD · Preferred Stock
24.53
-0.20 (-0.81%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.61 | 24.75 | 24.51 | 24.53 | 24.53 | -0.81% | 5,404 |
| Jun 22, 2026 | 24.84 | 24.84 | 24.73 | 24.73 | 24.73 | -0.20% | 5,498 |
| Jun 18, 2026 | 24.70 | 24.84 | 24.70 | 24.78 | 24.78 | 0.49% | 6,589 |
| Jun 17, 2026 | 24.84 | 24.84 | 24.66 | 24.66 | 24.66 | -0.52% | 10,709 |
| Jun 16, 2026 | 24.68 | 24.83 | 24.66 | 24.79 | 24.79 | -0.12% | 8,027 |
| Jun 15, 2026 | 24.75 | 24.82 | 24.72 | 24.82 | 24.82 | -0.72% | 4,568 |
| Jun 12, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | -0.24% | 3,966 |
| Jun 11, 2026 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 0.08% | 2,505 |
| Jun 10, 2026 | 25.07 | 25.07 | 24.98 | 25.04 | 25.04 | 0.24% | 11,076 |
| Jun 9, 2026 | 25.06 | 25.06 | 24.93 | 24.98 | 24.98 | -0.28% | 3,825 |
| Jun 8, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.56% | 2,346 |
| Jun 5, 2026 | 24.90 | 24.92 | 24.83 | 24.91 | 24.91 | 0.04% | 4,880 |
| Jun 4, 2026 | 24.90 | 24.93 | 24.81 | 24.90 | 24.90 | -0.12% | 3,263 |
| Jun 3, 2026 | 24.99 | 24.99 | 24.77 | 24.93 | 24.93 | -0.60% | 17,500 |
| Jun 2, 2026 | 25.01 | 25.08 | 24.99 | 25.08 | 25.08 | 0.32% | 5,663 |
| Jun 1, 2026 | 24.90 | 25.03 | 24.83 | 25.00 | 25.00 | 0.77% | 13,009 |
| May 29, 2026 | 25.01 | 25.14 | 24.80 | 24.81 | 24.81 | -0.80% | 26,767 |
| May 28, 2026 | 24.84 | 25.18 | 24.84 | 25.01 | 25.01 | 0.40% | 17,816 |
| May 27, 2026 | 25.00 | 25.00 | 24.83 | 24.91 | 24.91 | -0.36% | 7,092 |
| May 26, 2026 | 24.94 | 25.05 | 24.89 | 25.00 | 25.00 | 0.60% | 9,718 |
| May 22, 2026 | 24.95 | 24.95 | 24.81 | 24.85 | 24.85 | -0.32% | 4,172 |
| May 21, 2026 | 24.91 | 24.93 | 24.80 | 24.93 | 24.93 | -0.08% | 10,045 |
| May 20, 2026 | 25.00 | 25.05 | 24.85 | 24.95 | 24.95 | - | 9,152 |
| May 19, 2026 | 25.08 | 25.08 | 24.95 | 24.95 | 24.95 | -0.24% | 2,563 |
| May 18, 2026 | 24.99 | 25.08 | 24.95 | 25.01 | 25.01 | 0.24% | 4,642 |
| May 15, 2026 | 24.93 | 24.95 | 24.92 | 24.95 | 24.95 | 0.16% | 2,281 |
| May 14, 2026 | 24.91 | 24.95 | 24.83 | 24.91 | 24.91 | -0.32% | 4,435 |
| May 13, 2026 | 25.01 | 25.13 | 24.80 | 24.99 | 24.99 | -0.36% | 16,951 |
| May 12, 2026 | 25.05 | 25.14 | 25.05 | 25.08 | 25.08 | 0.12% | 4,736 |
| May 11, 2026 | 25.00 | 25.05 | 24.94 | 25.05 | 25.05 | 0.04% | 6,997 |
| May 8, 2026 | 25.00 | 25.10 | 25.00 | 25.04 | 25.04 | -0.36% | 2,000 |
| May 7, 2026 | 25.03 | 25.14 | 24.98 | 25.13 | 25.13 | 0.40% | 7,309 |
| May 6, 2026 | 25.03 | 25.04 | 24.91 | 25.03 | 25.03 | 0.04% | 6,638 |
| May 5, 2026 | 25.20 | 25.20 | 24.97 | 25.02 | 25.02 | -0.71% | 19,093 |
| May 4, 2026 | 25.19 | 25.20 | 25.17 | 25.20 | 25.20 | 0.04% | 3,343 |
| May 1, 2026 | 25.19 | 25.19 | 25.09 | 25.19 | 25.19 | 0.04% | 3,350 |
| Apr 30, 2026 | 25.06 | 25.18 | 24.94 | 25.18 | 25.18 | - | 3,902 |
| Apr 29, 2026 | 25.22 | 25.22 | 24.95 | 25.18 | 25.18 | 0.32% | 1,936 |
| Apr 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.26% | 1,421 |
| Apr 27, 2026 | 25.22 | 25.22 | 25.16 | 25.17 | 25.17 | -0.02% | 2,595 |
| Apr 24, 2026 | 25.13 | 25.22 | 25.13 | 25.17 | 25.17 | 0.24% | 3,963 |
| Apr 23, 2026 | 25.17 | 25.22 | 24.97 | 25.11 | 25.11 | -0.08% | 10,641 |
| Apr 22, 2026 | 25.18 | 25.18 | 25.02 | 25.13 | 25.13 | -0.36% | 8,231 |
| Apr 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 1,263 |
| Apr 20, 2026 | 25.15 | 25.22 | 25.15 | 25.22 | 25.22 | 0.04% | 1,482 |
| Apr 17, 2026 | 25.21 | 25.21 | 25.16 | 25.21 | 25.21 | -0.16% | 3,580 |
| Apr 16, 2026 | 25.06 | 25.25 | 25.06 | 25.25 | 25.25 | 0.48% | 2,744 |
| Apr 15, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | -0.28% | 3,788 |
| Apr 14, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.20 | 0.12% | 4,083 |
| Apr 13, 2026 | 25.05 | 25.19 | 25.05 | 25.17 | 25.17 | -0.08% | 2,525 |