Skip to main content
logo
CION Investment Corporation (CICC)
NYSE: CICC · Real-Time Price · USD · Preferred Stock
24.45
+0.07 (0.29%)
Jul 14, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202624.4524.5524.3324.4524.450.29%11,965
Jul 13, 202624.5424.5424.3224.3824.38-0.61%3,965
Jul 10, 202624.5324.5324.4124.5324.53-0.04%4,588
Jul 9, 202624.5024.5424.4924.5424.540.20%4,561
Jul 8, 202624.4024.4924.4024.4924.490.20%3,866
Jul 7, 202624.3924.4824.3624.4424.440.21%6,106
Jul 6, 202624.4124.5024.3624.3924.390.12%8,911
Jul 2, 202624.4124.4122.4024.3624.36-0.12%21,875
Jul 1, 202624.5724.5724.3924.3924.390.12%11,291
Jun 30, 202624.7124.7124.3624.3624.36-1.38%37,163
Jun 29, 202624.6424.7024.6424.7024.700.04%1,021
Jun 26, 202624.7324.7324.4924.6924.69-0.08%9,440
Jun 25, 202624.6824.7124.4524.7124.710.77%8,568
Jun 24, 202624.5324.7124.5124.5224.52-0.04%5,271
Jun 23, 202624.6124.7524.5124.5324.53-0.81%5,404
Jun 22, 202624.8424.8424.7324.7324.73-0.20%5,498
Jun 18, 202624.7024.8424.7024.7824.780.49%6,589
Jun 17, 202624.8424.8424.6624.6624.66-0.52%10,709
Jun 16, 202624.6824.8324.6624.7924.79-0.12%8,027
Jun 15, 202624.7524.8224.7224.8224.82-0.72%4,568
Jun 12, 202625.0425.0425.0025.0025.00-0.24%3,966
Jun 11, 202625.0525.0725.0525.0625.060.08%2,505
Jun 10, 202625.0725.0724.9825.0425.040.24%11,076
Jun 9, 202625.0625.0624.9324.9824.98-0.28%3,825
Jun 8, 202625.0025.1025.0025.0525.050.56%2,346
Jun 5, 202624.9024.9224.8324.9124.910.04%4,880
Jun 4, 202624.9024.9324.8124.9024.90-0.12%3,263
Jun 3, 202624.9924.9924.7724.9324.93-0.60%17,500
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