CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	24.88	24.88	24.88	24.88	24.41	-0.44%	681
Aug 28, 2026	24.99	24.99	24.99	24.99	24.52	0.04%	442
Aug 27, 2026	24.99	25.00	24.98	24.98	24.51	-0.08%	1,247
Aug 26, 2026	24.98	25.00	24.98	25.00	24.53	0.10%	3,333
Aug 25, 2026	24.98	24.98	24.98	24.98	24.51	0.14%	3,128
Aug 21, 2026	24.84	24.94	24.84	24.94	24.47	0.47%	1,120
Aug 19, 2026	24.98	24.98	24.70	24.82	24.36	-0.71%	2,079
Aug 18, 2026	24.90	25.00	24.70	25.00	24.53	-	5,443
Aug 17, 2026	24.85	25.00	24.70	25.00	24.53	0.68%	2,537
Aug 13, 2026	24.70	25.10	24.70	24.83	24.36	-0.20%	1,804
Aug 12, 2026	24.58	24.88	24.57	24.88	24.41	0.73%	1,583
Aug 11, 2026	24.82	24.82	24.69	24.70	24.24	-0.56%	6,644
Aug 10, 2026	24.85	24.85	24.80	24.84	24.37	0.16%	1,599
Aug 7, 2026	24.72	24.80	24.70	24.80	24.33	0.04%	6,443
Aug 6, 2026	24.75	24.83	24.75	24.79	24.32	0.36%	2,398
Aug 5, 2026	24.73	24.73	24.70	24.70	24.24	-	1,413
Aug 4, 2026	24.50	24.70	24.50	24.70	24.24	0.35%	2,579
Aug 3, 2026	24.53	24.62	24.51	24.62	24.15	-0.18%	1,227
Jul 31, 2026	24.40	24.66	24.40	24.66	24.20	0.90%	15,346
Jul 30, 2026	24.38	24.54	24.38	24.44	23.98	0.58%	2,358
Jul 29, 2026	24.46	24.46	24.22	24.30	23.84	-0.90%	24,407
Jul 28, 2026	24.54	24.57	24.49	24.52	24.06	-0.08%	1,373
Jul 27, 2026	24.58	24.58	24.54	24.54	24.08	0.29%	1,187
Jul 24, 2026	24.65	24.65	24.45	24.47	24.01	-0.73%	4,724
Jul 23, 2026	24.56	24.65	24.45	24.65	24.19	0.12%	3,511
Jul 22, 2026	24.65	24.65	24.60	24.62	24.16	-0.20%	1,881
Jul 21, 2026	24.59	24.74	24.45	24.67	24.21	0.61%	5,541
Jul 20, 2026	24.76	24.76	24.48	24.52	24.06	-0.77%	4,599
Jul 17, 2026	24.63	24.82	24.53	24.71	24.25	1.06%	13,108
Jul 15, 2026	24.40	24.50	24.38	24.45	23.99	-	4,309
Jul 14, 2026	24.45	24.55	24.33	24.45	23.99	0.29%	11,965