CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.48	11.53	11.34	11.44	11.44	-0.35%	207,586
Nov 19, 2024	11.46	11.51	11.36	11.48	11.48	-0.17%	159,659
Nov 18, 2024	11.36	11.54	11.32	11.50	11.50	1.41%	219,860
Nov 15, 2024	11.48	11.49	11.31	11.34	11.34	-0.79%	215,386
Nov 14, 2024	11.41	11.52	11.38	11.43	11.43	0.53%	163,666
Nov 13, 2024	11.39	11.45	11.33	11.37	11.37	-0.26%	232,750
Nov 12, 2024	11.51	11.54	11.33	11.40	11.40	-1.21%	254,730
Nov 11, 2024	11.54	11.63	11.51	11.54	11.54	0.26%	243,589
Nov 8, 2024	11.42	11.70	11.26	11.51	11.51	0.61%	223,729
Nov 7, 2024	11.46	11.74	11.30	11.44	11.44	-3.62%	426,918
Nov 6, 2024	11.87	11.92	11.74	11.87	11.87	2.24%	222,103
Nov 5, 2024	11.48	11.64	11.48	11.61	11.61	0.69%	166,851
Nov 4, 2024	11.62	11.68	11.45	11.53	11.53	-1.03%	271,526
Nov 1, 2024	11.78	11.82	11.61	11.65	11.65	-0.51%	155,761
Oct 31, 2024	11.73	11.80	11.59	11.71	11.71	-0.51%	182,998
Oct 30, 2024	11.73	11.85	11.73	11.77	11.77	-0.08%	183,901
Oct 29, 2024	11.97	11.97	11.74	11.78	11.78	-1.59%	229,139
Oct 28, 2024	11.95	12.00	11.91	11.97	11.97	0.59%	114,109
Oct 25, 2024	12.07	12.10	11.87	11.90	11.90	-1.00%	166,113
Oct 24, 2024	11.93	12.06	11.93	12.02	12.02	0.67%	119,208
Oct 23, 2024	12.00	12.09	11.85	11.94	11.94	-0.67%	141,197
Oct 22, 2024	12.01	12.12	11.98	12.02	12.02	-0.25%	142,336
Oct 21, 2024	12.08	12.16	12.02	12.05	12.05	-0.25%	115,456
Oct 18, 2024	11.99	12.14	11.99	12.08	12.08	0.25%	160,106
Oct 17, 2024	12.10	12.16	12.02	12.05	12.05	-0.25%	201,400
Oct 16, 2024	11.93	12.13	11.93	12.08	12.08	1.26%	173,387
Oct 15, 2024	11.89	12.00	11.88	11.93	11.93	0.51%	223,150
Oct 14, 2024	11.85	11.90	11.83	11.87	11.87	-0.08%	119,239
Oct 11, 2024	11.75	11.88	11.69	11.88	11.88	0.85%	147,350
Oct 10, 2024	11.70	11.78	11.65	11.78	11.78	0.43%	158,579
Oct 9, 2024	11.68	11.77	11.68	11.73	11.73	0.26%	111,234
Oct 8, 2024	11.80	11.88	11.69	11.70	11.70	-0.59%	117,730
Oct 7, 2024	11.79	11.85	11.75	11.77	11.77	-0.84%	115,052
Oct 4, 2024	11.85	11.93	11.79	11.87	11.87	1.19%	176,233
Oct 3, 2024	11.75	11.78	11.66	11.73	11.73	-0.17%	107,890
Oct 2, 2024	11.79	11.85	11.70	11.75	11.75	-0.34%	152,346
Oct 1, 2024	11.93	11.96	11.77	11.79	11.79	-0.92%	143,594
Sep 30, 2024	11.88	11.94	11.87	11.90	11.90	0.17%	183,895
Sep 27, 2024	11.87	11.98	11.83	11.88	11.88	0.59%	135,489
Sep 26, 2024	11.88	11.93	11.81	11.81	11.81	0.43%	138,525
Sep 25, 2024	11.96	12.02	11.67	11.76	11.76	-1.75%	260,145
Sep 24, 2024	12.00	12.00	11.94	11.97	11.97	0.25%	93,503
Sep 23, 2024	11.97	12.01	11.91	11.94	11.94	-0.50%	111,465
Sep 20, 2024	12.02	12.08	11.96	12.00	12.00	-0.50%	269,520
Sep 19, 2024	12.22	12.26	12.04	12.06	12.06	0.42%	122,119
Sep 18, 2024	11.85	12.31	11.85	12.01	12.01	1.52%	464,759
Sep 17, 2024	12.04	12.07	11.83	11.83	11.83	-1.33%	196,637
Sep 16, 2024	11.80	12.00	11.77	11.99	11.99	2.13%	290,114
Sep 13, 2024	11.68	11.76	11.68	11.74	11.74	1.03%	106,662
Sep 12, 2024	11.62	11.66	11.51	11.62	11.62	0.61%	172,602
Sep 11, 2024	11.54	11.64	11.39	11.55	11.55	-0.09%	211,703
Sep 10, 2024	11.65	11.67	11.52	11.56	11.56	-0.60%	228,152
Sep 9, 2024	11.69	11.77	11.61	11.63	11.63	0.17%	161,409
Sep 6, 2024	11.83	11.86	11.59	11.61	11.61	-1.53%	201,758
Sep 5, 2024	11.85	11.92	11.77	11.79	11.79	0.26%	178,225
Sep 4, 2024	11.80	11.93	11.75	11.76	11.76	-0.76%	191,167
Sep 3, 2024	11.90	11.98	11.80	11.85	11.85	-3.66%	215,502
Aug 30, 2024	12.21	12.33	12.20	12.30	11.94	1.23%	194,118
Aug 29, 2024	12.13	12.17	12.10	12.15	11.79	-0.08%	150,220
Aug 28, 2024	12.23	12.30	12.10	12.16	11.80	-0.90%	135,028
Aug 27, 2024	12.30	12.40	12.21	12.27	11.91	-0.41%	183,597
Aug 26, 2024	12.38	12.44	12.27	12.32	11.96	-0.08%	175,158
Aug 23, 2024	12.30	12.37	12.17	12.33	11.97	1.07%	122,758
Aug 22, 2024	12.27	12.31	12.12	12.20	11.84	0.08%	184,060
Aug 21, 2024	12.16	12.26	12.10	12.19	11.83	0.25%	165,865
Aug 20, 2024	12.28	12.28	12.13	12.16	11.80	-0.90%	141,849
Aug 19, 2024	12.26	12.32	12.16	12.27	11.91	0.25%	134,572
Aug 16, 2024	12.18	12.32	12.15	12.24	11.88	0.74%	123,587
Aug 15, 2024	12.13	12.22	12.03	12.15	11.79	0.75%	135,323
Aug 14, 2024	11.96	12.10	11.88	12.06	11.70	1.43%	124,889
Aug 13, 2024	11.84	11.92	11.77	11.89	11.54	0.51%	117,487
Aug 12, 2024	12.01	12.14	11.77	11.83	11.48	-1.09%	122,068
Aug 9, 2024	11.99	12.08	11.80	11.96	11.61	-	196,563
Aug 8, 2024	11.90	12.04	11.76	11.96	11.61	3.01%	205,574
Aug 7, 2024	11.68	11.89	11.53	11.61	11.27	0.35%	207,856
Aug 6, 2024	11.64	11.78	11.52	11.57	11.23	-0.34%	251,945
Aug 5, 2024	11.34	11.71	10.85	11.61	11.27	-1.19%	453,526
Aug 2, 2024	12.10	12.15	11.75	11.75	11.40	-3.45%	337,499
Aug 1, 2024	12.31	12.33	12.16	12.17	11.81	-0.73%	181,161
Jul 31, 2024	12.34	12.42	12.24	12.26	11.90	-0.24%	144,486
Jul 30, 2024	12.25	12.30	12.20	12.29	11.93	0.33%	125,529
Jul 29, 2024	12.29	12.33	12.18	12.25	11.89	-0.41%	122,314
Jul 26, 2024	12.34	12.34	12.26	12.30	11.94	0.49%	96,867
Jul 25, 2024	12.20	12.32	12.15	12.24	11.88	0.25%	136,283
Jul 24, 2024	12.36	12.43	12.20	12.21	11.85	-1.21%	119,123
Jul 23, 2024	12.34	12.42	12.32	12.36	12.00	0.16%	116,007
Jul 22, 2024	12.23	12.39	12.18	12.34	11.98	1.23%	113,413
Jul 19, 2024	12.30	12.30	12.13	12.19	11.83	-0.41%	109,134
Jul 18, 2024	12.45	12.55	12.21	12.24	11.88	-1.61%	117,958
Jul 17, 2024	12.36	12.59	12.36	12.44	12.07	-0.16%	166,951
Jul 16, 2024	12.47	12.50	12.40	12.46	12.09	0.48%	146,748
Jul 15, 2024	12.39	12.50	12.33	12.40	12.03	0.32%	138,435
Jul 12, 2024	12.36	12.43	12.36	12.36	12.00	-	197,015
Jul 11, 2024	12.43	12.50	12.36	12.36	12.00	-0.16%	155,775
Jul 10, 2024	12.29	12.39	12.26	12.38	12.02	0.81%	104,838
Jul 9, 2024	12.41	12.44	12.24	12.28	11.92	-0.89%	145,193
Jul 8, 2024	12.29	12.40	12.28	12.39	12.03	1.39%	149,262
Jul 5, 2024	12.35	12.39	12.19	12.22	11.86	-0.97%	119,429
Jul 3, 2024	12.25	12.43	12.25	12.34	11.98	0.33%	82,884
Jul 2, 2024	12.17	12.31	12.15	12.30	11.94	1.23%	108,355