CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	24.46	24.47	24.44	24.44	24.44	-0.20%	-
Nov 10, 2026	24.37	24.50	24.37	24.49	24.49	0.49%	4,436
Nov 9, 2026	24.28	24.45	24.16	24.37	24.37	0.91%	16,976
Nov 6, 2026	24.06	24.18	24.06	24.15	24.15	-0.12%	4,507
Nov 5, 2026	24.20	24.33	24.18	24.18	24.18	-0.53%	3,386
Nov 4, 2026	24.30	24.37	24.19	24.31	24.31	0.50%	9,627
Nov 3, 2026	24.24	24.24	24.10	24.19	24.19	-0.29%	2,924
Nov 2, 2026	24.66	24.66	24.14	24.26	24.26	0.41%	8,382
Oct 30, 2026	24.36	24.46	24.16	24.16	24.16	-1.35%	28,970
Oct 29, 2026	24.39	24.49	24.39	24.49	24.49	0.12%	2,733
Oct 28, 2026	24.45	24.46	24.35	24.46	24.46	-0.12%	1,479
Oct 27, 2026	24.50	24.50	24.33	24.49	24.49	0.20%	6,539
Oct 26, 2026	24.50	24.50	24.35	24.44	24.44	0.08%	4,276
Oct 22, 2026	24.40	24.43	24.37	24.42	24.42	0.16%	3,528
Oct 21, 2026	24.36	24.38	24.31	24.38	24.38	-0.45%	2,973
Oct 20, 2026	24.45	24.49	24.45	24.49	24.49	0.25%	425
Oct 19, 2026	24.45	24.47	24.35	24.43	24.43	0.29%	4,700
Oct 16, 2026	24.45	24.45	24.31	24.36	24.36	-0.37%	8,321
Oct 15, 2026	24.34	24.45	24.34	24.45	24.45	0.51%	1,914
Oct 14, 2026	24.48	24.50	24.32	24.33	24.33	-0.23%	12,046
Oct 13, 2026	24.44	24.48	24.32	24.38	24.38	-0.12%	17,764
Oct 12, 2026	24.40	24.45	24.35	24.41	24.41	0.45%	3,944
Oct 9, 2026	24.31	24.31	24.30	24.30	24.30	-0.24%	1,180
Oct 8, 2026	24.58	24.58	24.33	24.36	24.36	-0.20%	4,636
Oct 7, 2026	24.60	24.60	24.25	24.41	24.41	-0.85%	6,128
Oct 6, 2026	24.65	24.66	24.60	24.62	24.62	-0.20%	4,322
Oct 5, 2026	24.58	24.67	24.54	24.67	24.67	0.20%	16,180
Oct 2, 2026	24.36	24.62	24.30	24.62	24.62	1.53%	8,416
Oct 1, 2026	24.31	24.31	24.21	24.25	24.25	-0.12%	2,727
Sep 30, 2026	24.32	24.37	24.20	24.28	24.28	-0.29%	8,718
Sep 29, 2026	24.30	24.35	24.25	24.35	24.35	-0.16%	5,112
Sep 28, 2026	24.53	24.53	24.30	24.39	24.39	-0.45%	8,641
Sep 25, 2026	24.49	24.50	24.49	24.50	24.50	0.16%	1,435
Sep 24, 2026	24.42	24.46	24.39	24.46	24.46	0.12%	4,371
Sep 23, 2026	24.42	24.54	24.32	24.43	24.43	-0.53%	3,970
Sep 22, 2026	24.50	24.56	24.41	24.56	24.56	0.04%	4,492
Sep 21, 2026	24.49	24.57	24.45	24.55	24.55	0.66%	3,858
Sep 18, 2026	24.45	24.59	24.38	24.39	24.39	-0.04%	6,401
Sep 17, 2026	24.55	24.67	24.38	24.40	24.40	-1.05%	9,864
Sep 16, 2026	24.64	24.72	24.64	24.66	24.66	-0.64%	1,488
Sep 15, 2026	24.67	24.82	24.62	24.82	24.82	1.30%	4,769
Sep 14, 2026	24.85	24.97	24.85	24.97	24.50	-0.08%	642
Sep 11, 2026	24.99	24.99	24.99	24.99	24.52	-	269
Sep 10, 2026	24.99	24.99	24.99	24.99	24.52	0.28%	837
Sep 9, 2026	24.75	24.92	24.57	24.92	24.45	0.85%	2,196
Sep 8, 2026	24.75	24.76	24.71	24.71	24.25	0.57%	1,082
Sep 4, 2026	24.70	24.70	24.40	24.57	24.11	-0.93%	32,287
Sep 3, 2026	24.92	25.00	24.80	24.80	24.33	-0.76%	6,669
Sep 2, 2026	24.99	24.99	24.99	24.99	24.52	-0.24%	187
Sep 1, 2026	24.99	25.05	24.84	25.05	24.58	0.68%	829