CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
10.08
+0.10 (1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.97 | 10.11 | 9.90 | 10.08 | 10.08 | 1.00% | 220,677 |
| Apr 24, 2025 | 9.87 | 9.98 | 9.87 | 9.98 | 9.98 | 1.11% | 210,958 |
| Apr 23, 2025 | 9.85 | 9.97 | 9.77 | 9.87 | 9.87 | 2.49% | 336,522 |
| Apr 22, 2025 | 9.34 | 9.66 | 9.34 | 9.63 | 9.63 | 3.66% | 372,955 |
| Apr 21, 2025 | 9.35 | 9.38 | 9.17 | 9.29 | 9.29 | -1.69% | 362,331 |
| Apr 17, 2025 | 9.23 | 9.45 | 9.23 | 9.45 | 9.45 | 2.94% | 233,080 |
| Apr 16, 2025 | 9.28 | 9.37 | 9.17 | 9.18 | 9.18 | -1.82% | 282,970 |
| Apr 15, 2025 | 9.12 | 9.39 | 9.05 | 9.35 | 9.35 | 3.20% | 366,471 |
| Apr 14, 2025 | 8.96 | 9.22 | 8.93 | 9.06 | 9.06 | 2.72% | 599,617 |
| Apr 11, 2025 | 8.95 | 9.05 | 8.54 | 8.82 | 8.82 | -1.34% | 705,128 |
| Apr 10, 2025 | 9.20 | 9.38 | 8.85 | 8.94 | 8.94 | -4.28% | 667,659 |
| Apr 9, 2025 | 8.55 | 9.41 | 8.51 | 9.34 | 9.34 | 7.60% | 696,940 |
| Apr 8, 2025 | 9.22 | 9.34 | 8.57 | 8.68 | 8.68 | -1.70% | 950,736 |
| Apr 7, 2025 | 9.08 | 9.38 | 8.67 | 8.83 | 8.83 | -6.86% | 1,090,093 |
| Apr 4, 2025 | 10.00 | 10.01 | 9.41 | 9.48 | 9.48 | -7.06% | 806,276 |
| Apr 3, 2025 | 10.23 | 10.34 | 10.19 | 10.20 | 10.20 | -2.58% | 354,290 |
| Apr 2, 2025 | 10.40 | 10.52 | 10.37 | 10.47 | 10.47 | -0.10% | 270,250 |
| Apr 1, 2025 | 10.39 | 10.56 | 10.33 | 10.48 | 10.48 | 1.26% | 266,980 |
| Mar 31, 2025 | 10.35 | 10.47 | 10.14 | 10.35 | 10.35 | -0.96% | 537,431 |
| Mar 28, 2025 | 10.41 | 10.51 | 10.32 | 10.45 | 10.45 | -3.60% | 424,494 |
| Mar 27, 2025 | 10.84 | 10.89 | 10.72 | 10.84 | 10.48 | 0.09% | 376,785 |
| Mar 26, 2025 | 10.99 | 11.07 | 10.80 | 10.83 | 10.47 | -1.46% | 465,548 |
| Mar 25, 2025 | 10.89 | 11.02 | 10.79 | 10.99 | 10.62 | 1.57% | 415,211 |
| Mar 24, 2025 | 11.05 | 11.05 | 10.68 | 10.82 | 10.46 | -0.18% | 486,189 |
| Mar 21, 2025 | 10.88 | 10.96 | 10.82 | 10.84 | 10.48 | -0.91% | 515,595 |
| Mar 20, 2025 | 10.85 | 11.00 | 10.79 | 10.94 | 10.58 | 0.27% | 355,406 |
| Mar 19, 2025 | 10.82 | 10.99 | 10.78 | 10.91 | 10.55 | 0.65% | 357,123 |
| Mar 18, 2025 | 10.99 | 10.99 | 10.68 | 10.84 | 10.48 | -1.28% | 637,765 |
| Mar 17, 2025 | 11.05 | 11.24 | 10.76 | 10.98 | 10.61 | -3.43% | 882,109 |
| Mar 14, 2025 | 11.78 | 11.78 | 11.35 | 11.37 | 10.99 | -1.30% | 676,407 |
| Mar 13, 2025 | 12.19 | 12.19 | 11.41 | 11.52 | 11.14 | -4.32% | 654,951 |
| Mar 12, 2025 | 12.19 | 12.20 | 11.92 | 12.04 | 11.64 | -0.66% | 302,609 |
| Mar 11, 2025 | 12.33 | 12.44 | 12.01 | 12.12 | 11.72 | -1.70% | 406,007 |
| Mar 10, 2025 | 12.46 | 12.55 | 12.22 | 12.33 | 11.92 | -1.75% | 263,250 |
| Mar 7, 2025 | 12.16 | 12.57 | 12.16 | 12.55 | 12.13 | 3.21% | 263,364 |
| Mar 6, 2025 | 12.20 | 12.33 | 12.10 | 12.16 | 11.76 | -0.33% | 217,901 |
| Mar 5, 2025 | 12.16 | 12.26 | 12.00 | 12.20 | 11.79 | -0.25% | 314,125 |
| Mar 4, 2025 | 12.39 | 12.42 | 12.20 | 12.23 | 11.82 | -2.08% | 267,637 |
| Mar 3, 2025 | 12.60 | 12.71 | 12.48 | 12.49 | 12.07 | -0.40% | 362,829 |
| Feb 28, 2025 | 12.24 | 12.60 | 12.20 | 12.54 | 12.12 | 2.37% | 471,497 |
| Feb 27, 2025 | 12.27 | 12.33 | 12.23 | 12.25 | 11.84 | -0.49% | 211,480 |
| Feb 26, 2025 | 12.44 | 12.45 | 12.20 | 12.31 | 11.90 | -0.40% | 362,221 |
| Feb 25, 2025 | 12.34 | 12.41 | 12.22 | 12.36 | 11.95 | 0.65% | 253,620 |
| Feb 24, 2025 | 12.48 | 12.55 | 12.25 | 12.28 | 11.87 | -1.60% | 365,256 |
| Feb 21, 2025 | 12.50 | 12.61 | 12.43 | 12.48 | 12.06 | 0.32% | 192,109 |
| Feb 20, 2025 | 12.39 | 12.48 | 12.33 | 12.44 | 12.03 | -0.08% | 209,866 |
| Feb 19, 2025 | 12.32 | 12.50 | 12.21 | 12.45 | 12.04 | 1.06% | 282,528 |
| Feb 18, 2025 | 12.17 | 12.35 | 12.12 | 12.32 | 11.91 | 1.15% | 282,139 |
| Feb 14, 2025 | 11.98 | 12.20 | 11.94 | 12.18 | 11.77 | 1.67% | 397,495 |
| Feb 13, 2025 | 11.81 | 11.98 | 11.73 | 11.98 | 11.58 | 1.53% | 182,852 |