Skip to main content
logo
CION Investment Corporation (CICC)
NYSE: CICC · Real-Time Price · USD · Preferred Stock
24.87
-0.21 (-0.84%)
Jun 3, 2026, 3:28 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.0125.0824.9925.0825.080.32%5,663
Jun 1, 202624.9025.0324.8325.0025.000.77%13,009
May 29, 202625.0125.1424.8024.8124.81-0.80%26,767
May 28, 202624.8425.1824.8425.0125.010.40%17,816
May 27, 202625.0025.0024.8324.9124.91-0.36%7,092
May 26, 202624.9425.0524.8925.0025.000.60%9,718
May 22, 202624.9524.9524.8124.8524.85-0.32%4,172
May 21, 202624.9124.9324.8024.9324.93-0.08%10,045
May 20, 202625.0025.0524.8524.9524.95-9,152
May 19, 202625.0825.0824.9524.9524.95-0.24%2,563
May 18, 202624.9925.0824.9525.0125.010.24%4,642
May 15, 202624.9324.9524.9224.9524.950.16%2,281
May 14, 202624.9124.9524.8324.9124.91-0.32%4,435
May 13, 202625.0125.1324.8024.9924.99-0.36%16,951
May 12, 202625.0525.1425.0525.0825.080.12%4,736
May 11, 202625.0025.0524.9425.0525.050.04%6,997
May 8, 202625.0025.1025.0025.0425.04-0.36%2,000
May 7, 202625.0325.1424.9825.1325.130.40%7,309
May 6, 202625.0325.0424.9125.0325.030.04%6,638
May 5, 202625.2025.2024.9725.0225.02-0.71%19,093
May 4, 202625.1925.2025.1725.2025.200.04%3,343
May 1, 202625.1925.1925.0925.1925.190.04%3,350
Apr 30, 202625.0625.1824.9425.1825.18-3,902
Apr 29, 202625.2225.2224.9525.1825.180.32%1,936
Apr 28, 202625.1025.1025.1025.1025.10-0.26%1,421
Apr 27, 202625.2225.2225.1625.1725.17-0.02%2,595
Apr 24, 202625.1325.2225.1325.1725.170.24%3,963
Apr 23, 202625.1725.2224.9725.1125.11-0.08%10,641
Apr 22, 202625.1825.1825.0225.1325.13-0.36%8,231
Apr 21, 202625.2225.2225.2225.2225.22-1,263
Apr 20, 202625.1525.2225.1525.2225.220.04%1,482
Apr 17, 202625.2125.2125.1625.2125.21-0.16%3,580
Apr 16, 202625.0625.2525.0625.2525.250.48%2,744
Apr 15, 202625.1925.1925.1325.1325.13-0.28%3,788
Apr 14, 202625.1225.2025.1225.2025.200.12%4,083
Apr 13, 202625.0525.1925.0525.1725.17-0.08%2,525
Apr 10, 202625.1625.2025.0025.1925.190.16%10,530
Apr 9, 202624.9025.1524.9025.1525.150.32%4,697
Apr 8, 202625.1125.1525.0725.0725.07-1,185
Apr 7, 202624.8325.0724.7825.0725.070.97%4,527
Apr 6, 202624.8524.9324.8324.8324.83-1,937
Apr 2, 202624.7724.8524.7524.8324.830.04%4,429
Apr 1, 202624.6824.9424.6824.8224.821.72%3,213
Mar 31, 202624.9525.0824.4024.4024.40-2.98%27,230
Mar 30, 202625.1025.1525.1025.1525.15-4,320
Mar 27, 202624.8525.1524.7825.1525.150.80%6,702
Mar 26, 202624.9524.9524.8524.9524.95-0.80%2,134
Mar 25, 202625.1825.1824.8925.1525.150.60%3,730
Mar 24, 202625.0425.0724.9125.0025.000.20%6,144
Mar 23, 202624.7825.0324.7824.9524.950.12%5,952