CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.59	11.87	11.54	11.65	11.65	0.52%	1,569,034
Dec 19, 2024	11.52	11.69	11.52	11.59	11.59	0.96%	369,709
Dec 18, 2024	11.78	11.92	11.45	11.48	11.48	-2.30%	292,619
Dec 17, 2024	11.76	11.89	11.73	11.75	11.75	-0.42%	488,601
Dec 16, 2024	11.87	12.00	11.77	11.80	11.80	-0.59%	454,833
Dec 13, 2024	11.62	11.94	11.61	11.87	11.87	2.33%	414,500
Dec 12, 2024	11.60	11.69	11.60	11.60	11.60	0.26%	132,889
Dec 11, 2024	11.61	11.65	11.54	11.57	11.57	-	190,046
Dec 10, 2024	11.65	11.66	11.51	11.57	11.57	-0.69%	226,841
Dec 9, 2024	11.54	11.71	11.51	11.65	11.65	1.57%	216,500
Dec 6, 2024	11.44	11.52	11.40	11.47	11.47	0.35%	197,300
Dec 5, 2024	11.48	11.54	11.38	11.43	11.43	-0.61%	269,024
Dec 4, 2024	11.36	11.52	11.35	11.50	11.50	1.23%	184,856
Dec 3, 2024	11.38	11.45	11.33	11.36	11.36	-0.09%	237,301
Dec 2, 2024	11.41	11.52	11.36	11.37	11.37	-3.23%	268,300
Nov 29, 2024	11.73	11.85	11.72	11.75	11.39	0.17%	162,000
Nov 27, 2024	11.80	11.87	11.71	11.73	11.37	-0.26%	364,500
Nov 26, 2024	11.76	11.82	11.71	11.76	11.40	-0.76%	224,465
Nov 25, 2024	11.83	11.90	11.70	11.85	11.49	1.28%	246,300
Nov 22, 2024	11.59	11.74	11.55	11.70	11.34	1.39%	272,400
Nov 21, 2024	11.45	11.61	11.41	11.54	11.19	0.87%	293,802
Nov 20, 2024	11.48	11.53	11.34	11.44	11.09	-0.35%	207,600
Nov 19, 2024	11.46	11.51	11.36	11.48	11.13	-0.17%	159,700
Nov 18, 2024	11.36	11.54	11.32	11.50	11.15	1.41%	219,900
Nov 15, 2024	11.48	11.49	11.31	11.34	10.99	-0.79%	215,400
Nov 14, 2024	11.41	11.52	11.38	11.43	11.08	0.53%	163,700
Nov 13, 2024	11.39	11.45	11.33	11.37	11.02	-0.26%	232,800
Nov 12, 2024	11.51	11.54	11.33	11.40	11.05	-1.21%	254,730
Nov 11, 2024	11.54	11.63	11.51	11.54	11.19	0.26%	243,600
Nov 8, 2024	11.42	11.70	11.26	11.51	11.16	0.61%	223,729
Nov 7, 2024	11.46	11.73	11.30	11.44	11.09	-3.62%	426,918
Nov 6, 2024	11.87	11.92	11.74	11.87	11.51	2.24%	222,103
Nov 5, 2024	11.48	11.64	11.48	11.61	11.25	0.69%	166,900
Nov 4, 2024	11.62	11.67	11.45	11.53	11.18	-1.03%	271,526
Nov 1, 2024	11.78	11.82	11.61	11.65	11.29	-0.51%	155,800
Oct 31, 2024	11.73	11.80	11.59	11.71	11.35	-0.51%	183,000
Oct 30, 2024	11.73	11.85	11.73	11.77	11.41	-0.08%	183,901
Oct 29, 2024	11.97	11.97	11.74	11.78	11.42	-1.59%	229,139
Oct 28, 2024	11.95	12.00	11.91	11.97	11.60	0.59%	114,109
Oct 25, 2024	12.07	12.10	11.87	11.90	11.54	-1.00%	166,113
Oct 24, 2024	11.93	12.06	11.93	12.02	11.65	0.67%	119,208
Oct 23, 2024	12.00	12.09	11.85	11.94	11.57	-0.67%	141,200
Oct 22, 2024	12.01	12.12	11.98	12.02	11.65	-0.25%	142,336
Oct 21, 2024	12.08	12.16	12.02	12.05	11.68	-0.25%	115,500
Oct 18, 2024	11.99	12.14	11.99	12.08	11.71	0.25%	160,106
Oct 17, 2024	12.10	12.16	12.02	12.05	11.68	-0.25%	201,400
Oct 16, 2024	11.93	12.13	11.93	12.08	11.71	1.26%	173,400
Oct 15, 2024	11.89	12.00	11.88	11.93	11.56	0.51%	223,200
Oct 14, 2024	11.85	11.90	11.83	11.87	11.51	-0.08%	119,239
Oct 11, 2024	11.75	11.88	11.69	11.88	11.52	0.85%	147,350
Oct 10, 2024	11.70	11.78	11.65	11.78	11.42	0.43%	158,600
Oct 9, 2024	11.68	11.77	11.68	11.73	11.37	0.26%	111,234
Oct 8, 2024	11.80	11.88	11.69	11.70	11.34	-0.59%	117,730
Oct 7, 2024	11.79	11.85	11.75	11.77	11.41	-0.84%	115,100
Oct 4, 2024	11.85	11.93	11.79	11.87	11.51	1.19%	176,233
Oct 3, 2024	11.75	11.78	11.66	11.73	11.37	-0.17%	107,900
Oct 2, 2024	11.79	11.85	11.70	11.75	11.39	-0.34%	152,346
Oct 1, 2024	11.93	11.96	11.77	11.79	11.43	-0.92%	143,594
Sep 30, 2024	11.88	11.94	11.87	11.90	11.54	0.17%	183,900
Sep 27, 2024	11.87	11.98	11.83	11.88	11.52	0.59%	135,489
Sep 26, 2024	11.88	11.93	11.81	11.81	11.45	0.43%	138,525
Sep 25, 2024	11.96	12.02	11.67	11.76	11.40	-1.75%	260,145
Sep 24, 2024	12.00	12.00	11.94	11.97	11.60	0.25%	93,503
Sep 23, 2024	11.97	12.01	11.91	11.94	11.57	-0.50%	111,500
Sep 20, 2024	12.02	12.08	11.96	12.00	11.63	-0.50%	269,520
Sep 19, 2024	12.22	12.26	12.04	12.06	11.69	0.42%	122,119
Sep 18, 2024	11.85	12.31	11.85	12.01	11.64	1.52%	464,800
Sep 17, 2024	12.04	12.07	11.83	11.83	11.47	-1.33%	196,637
Sep 16, 2024	11.80	12.00	11.77	11.99	11.62	2.13%	290,114
Sep 13, 2024	11.68	11.76	11.68	11.74	11.38	1.03%	106,700
Sep 12, 2024	11.62	11.66	11.51	11.62	11.26	0.61%	172,602
Sep 11, 2024	11.54	11.64	11.39	11.55	11.20	-0.09%	211,703
Sep 10, 2024	11.65	11.67	11.52	11.56	11.21	-0.60%	228,152
Sep 9, 2024	11.69	11.77	11.61	11.63	11.27	0.17%	161,409
Sep 6, 2024	11.83	11.86	11.59	11.61	11.25	-1.53%	201,800
Sep 5, 2024	11.85	11.92	11.77	11.79	11.43	0.26%	178,225
Sep 4, 2024	11.80	11.93	11.75	11.76	11.40	-0.76%	191,900
Sep 3, 2024	11.90	11.98	11.80	11.85	11.49	-3.66%	215,502
Aug 30, 2024	12.21	12.33	12.20	12.30	11.57	1.23%	194,118
Aug 29, 2024	12.13	12.17	12.10	12.15	11.43	-0.08%	150,220
Aug 28, 2024	12.23	12.30	12.10	12.16	11.44	-0.90%	135,028
Aug 27, 2024	12.30	12.40	12.21	12.27	11.55	-0.41%	183,600
Aug 26, 2024	12.38	12.44	12.27	12.32	11.59	-0.08%	175,200
Aug 23, 2024	12.30	12.37	12.17	12.33	11.60	1.07%	122,800
Aug 22, 2024	12.27	12.31	12.12	12.20	11.48	0.08%	184,100
Aug 21, 2024	12.16	12.26	12.10	12.19	11.47	0.25%	165,900
Aug 20, 2024	12.28	12.28	12.13	12.16	11.44	-0.90%	141,849
Aug 19, 2024	12.26	12.32	12.16	12.27	11.55	0.25%	134,600
Aug 16, 2024	12.18	12.32	12.15	12.24	11.52	0.74%	123,600
Aug 15, 2024	12.13	12.22	12.03	12.15	11.43	0.75%	135,323
Aug 14, 2024	11.96	12.10	11.88	12.06	11.35	1.43%	124,900
Aug 13, 2024	11.84	11.92	11.77	11.89	11.19	0.51%	117,500
Aug 12, 2024	12.01	12.14	11.77	11.83	11.13	-1.09%	122,100
Aug 9, 2024	11.99	12.08	11.80	11.96	11.25	-	196,600
Aug 8, 2024	11.90	12.04	11.76	11.96	11.25	3.01%	205,600
Aug 7, 2024	11.68	11.89	11.53	11.61	10.92	0.35%	207,900
Aug 6, 2024	11.64	11.78	11.52	11.57	10.89	-0.34%	251,945
Aug 5, 2024	11.34	11.71	10.85	11.61	10.92	-1.19%	453,526
Aug 2, 2024	12.10	12.15	11.75	11.75	11.06	-3.45%	337,500
Aug 1, 2024	12.31	12.33	12.16	12.17	11.45	-0.73%	181,200