CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
11.42
-0.01 (-0.09%)
At close: Jan 17, 2025, 4:00 PM
11.40
-0.02 (-0.18%)
After-hours: Jan 17, 2025, 7:52 PM EST
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 11.45 | 11.50 | 11.33 | 11.42 | 11.42 | -0.09% | 170,623 |
| Jan 16, 2025 | 11.30 | 11.45 | 11.28 | 11.43 | 11.43 | 1.15% | 203,559 |
| Jan 15, 2025 | 11.37 | 11.37 | 11.19 | 11.30 | 11.30 | 0.71% | 214,802 |
| Jan 14, 2025 | 11.10 | 11.27 | 11.05 | 11.22 | 11.22 | 1.26% | 235,601 |
| Jan 13, 2025 | 10.85 | 11.09 | 10.77 | 11.08 | 11.08 | 1.65% | 249,777 |
| Jan 10, 2025 | 10.97 | 11.02 | 10.88 | 10.90 | 10.90 | -1.54% | 360,372 |
| Jan 8, 2025 | 11.11 | 11.11 | 10.91 | 11.07 | 11.07 | -0.27% | 324,080 |
| Jan 7, 2025 | 11.35 | 11.35 | 11.07 | 11.10 | 11.10 | -1.77% | 270,484 |
| Jan 6, 2025 | 11.51 | 11.55 | 11.30 | 11.30 | 11.30 | -1.74% | 227,734 |
| Jan 3, 2025 | 11.45 | 11.54 | 11.38 | 11.50 | 11.50 | 0.52% | 211,033 |
| Jan 2, 2025 | 11.46 | 11.52 | 11.39 | 11.44 | 11.44 | 0.35% | 210,933 |
| Dec 31, 2024 | 11.25 | 11.41 | 11.23 | 11.40 | 11.40 | 1.33% | 292,134 |
| Dec 30, 2024 | 11.25 | 11.38 | 11.19 | 11.25 | 11.25 | -1.23% | 262,810 |
| Dec 27, 2024 | 11.44 | 11.55 | 11.37 | 11.39 | 11.34 | -1.04% | 264,753 |
| Dec 26, 2024 | 11.54 | 11.57 | 11.47 | 11.51 | 11.46 | -0.09% | 182,958 |
| Dec 24, 2024 | 11.47 | 11.58 | 11.45 | 11.52 | 11.47 | 0.26% | 105,872 |
| Dec 23, 2024 | 11.62 | 11.71 | 11.32 | 11.49 | 11.44 | -1.37% | 448,555 |
| Dec 20, 2024 | 11.59 | 11.87 | 11.54 | 11.65 | 11.60 | 0.52% | 1,569,092 |
| Dec 19, 2024 | 11.52 | 11.69 | 11.52 | 11.59 | 11.54 | 0.96% | 369,709 |
| Dec 18, 2024 | 11.78 | 11.92 | 11.45 | 11.48 | 11.43 | -2.30% | 292,619 |
| Dec 17, 2024 | 11.76 | 11.89 | 11.73 | 11.75 | 11.70 | -0.42% | 488,601 |
| Dec 16, 2024 | 11.87 | 12.00 | 11.77 | 11.80 | 11.75 | -0.59% | 454,833 |
| Dec 13, 2024 | 11.62 | 11.94 | 11.61 | 11.87 | 11.82 | 2.33% | 414,451 |
| Dec 12, 2024 | 11.60 | 11.69 | 11.60 | 11.60 | 11.55 | 0.26% | 132,889 |
| Dec 11, 2024 | 11.61 | 11.65 | 11.54 | 11.57 | 11.52 | - | 190,046 |
| Dec 10, 2024 | 11.65 | 11.66 | 11.51 | 11.57 | 11.52 | -0.69% | 226,841 |
| Dec 9, 2024 | 11.54 | 11.71 | 11.51 | 11.65 | 11.60 | 1.57% | 216,452 |
| Dec 6, 2024 | 11.44 | 11.52 | 11.40 | 11.47 | 11.42 | 0.35% | 197,286 |
| Dec 5, 2024 | 11.48 | 11.54 | 11.38 | 11.43 | 11.38 | -0.61% | 269,024 |
| Dec 4, 2024 | 11.36 | 11.52 | 11.35 | 11.50 | 11.45 | 1.23% | 184,856 |
| Dec 3, 2024 | 11.38 | 11.45 | 11.33 | 11.36 | 11.31 | -0.09% | 237,301 |
| Dec 2, 2024 | 11.41 | 11.52 | 11.36 | 11.37 | 11.32 | -3.23% | 268,300 |
| Nov 29, 2024 | 11.73 | 11.85 | 11.72 | 11.75 | 11.34 | 0.17% | 161,950 |
| Nov 27, 2024 | 11.80 | 11.87 | 11.71 | 11.73 | 11.32 | -0.26% | 364,479 |
| Nov 26, 2024 | 11.76 | 11.82 | 11.71 | 11.76 | 11.35 | -0.76% | 224,465 |
| Nov 25, 2024 | 11.83 | 11.90 | 11.70 | 11.85 | 11.44 | 1.28% | 246,273 |
| Nov 22, 2024 | 11.59 | 11.74 | 11.55 | 11.70 | 11.29 | 1.39% | 272,352 |
| Nov 21, 2024 | 11.45 | 11.61 | 11.41 | 11.54 | 11.14 | 0.87% | 293,802 |
| Nov 20, 2024 | 11.48 | 11.53 | 11.34 | 11.44 | 11.04 | -0.35% | 207,586 |
| Nov 19, 2024 | 11.46 | 11.51 | 11.36 | 11.48 | 11.08 | -0.17% | 159,659 |
| Nov 18, 2024 | 11.36 | 11.54 | 11.32 | 11.50 | 11.10 | 1.41% | 219,860 |
| Nov 15, 2024 | 11.48 | 11.49 | 11.31 | 11.34 | 10.94 | -0.79% | 215,386 |
| Nov 14, 2024 | 11.41 | 11.52 | 11.38 | 11.43 | 11.03 | 0.53% | 163,666 |
| Nov 13, 2024 | 11.39 | 11.45 | 11.33 | 11.37 | 10.97 | -0.26% | 232,750 |
| Nov 12, 2024 | 11.51 | 11.54 | 11.33 | 11.40 | 11.00 | -1.21% | 254,730 |
| Nov 11, 2024 | 11.54 | 11.63 | 11.51 | 11.54 | 11.14 | 0.26% | 243,589 |
| Nov 8, 2024 | 11.42 | 11.70 | 11.26 | 11.51 | 11.11 | 0.61% | 223,729 |
| Nov 7, 2024 | 11.46 | 11.74 | 11.30 | 11.44 | 11.04 | -3.62% | 426,918 |
| Nov 6, 2024 | 11.87 | 11.92 | 11.74 | 11.87 | 11.46 | 2.24% | 222,103 |
| Nov 5, 2024 | 11.48 | 11.64 | 11.48 | 11.61 | 11.20 | 0.69% | 166,851 |
| Nov 4, 2024 | 11.62 | 11.68 | 11.45 | 11.53 | 11.13 | -1.03% | 271,526 |
| Nov 1, 2024 | 11.78 | 11.82 | 11.61 | 11.65 | 11.24 | -0.51% | 155,761 |
| Oct 31, 2024 | 11.73 | 11.80 | 11.59 | 11.71 | 11.30 | -0.51% | 182,998 |
| Oct 30, 2024 | 11.73 | 11.85 | 11.73 | 11.77 | 11.36 | -0.08% | 183,901 |
| Oct 29, 2024 | 11.97 | 11.97 | 11.74 | 11.78 | 11.37 | -1.59% | 229,139 |
| Oct 28, 2024 | 11.95 | 12.00 | 11.91 | 11.97 | 11.55 | 0.59% | 114,109 |
| Oct 25, 2024 | 12.07 | 12.10 | 11.87 | 11.90 | 11.48 | -1.00% | 166,113 |
| Oct 24, 2024 | 11.93 | 12.06 | 11.93 | 12.02 | 11.60 | 0.67% | 119,208 |
| Oct 23, 2024 | 12.00 | 12.09 | 11.85 | 11.94 | 11.52 | -0.67% | 141,197 |
| Oct 22, 2024 | 12.01 | 12.12 | 11.98 | 12.02 | 11.60 | -0.25% | 142,336 |
| Oct 21, 2024 | 12.08 | 12.16 | 12.02 | 12.05 | 11.63 | -0.25% | 115,456 |
| Oct 18, 2024 | 11.99 | 12.14 | 11.99 | 12.08 | 11.66 | 0.25% | 160,106 |
| Oct 17, 2024 | 12.10 | 12.16 | 12.02 | 12.05 | 11.63 | -0.25% | 201,400 |
| Oct 16, 2024 | 11.93 | 12.13 | 11.93 | 12.08 | 11.66 | 1.26% | 173,387 |
| Oct 15, 2024 | 11.89 | 12.00 | 11.88 | 11.93 | 11.51 | 0.51% | 223,150 |
| Oct 14, 2024 | 11.85 | 11.90 | 11.83 | 11.87 | 11.46 | -0.08% | 119,239 |
| Oct 11, 2024 | 11.75 | 11.88 | 11.69 | 11.88 | 11.46 | 0.85% | 147,350 |
| Oct 10, 2024 | 11.70 | 11.78 | 11.65 | 11.78 | 11.37 | 0.43% | 158,579 |
| Oct 9, 2024 | 11.68 | 11.77 | 11.68 | 11.73 | 11.32 | 0.26% | 111,234 |
| Oct 8, 2024 | 11.80 | 11.88 | 11.69 | 11.70 | 11.29 | -0.59% | 117,730 |
| Oct 7, 2024 | 11.79 | 11.85 | 11.75 | 11.77 | 11.36 | -0.84% | 115,052 |
| Oct 4, 2024 | 11.85 | 11.93 | 11.79 | 11.87 | 11.46 | 1.19% | 176,233 |
| Oct 3, 2024 | 11.75 | 11.78 | 11.66 | 11.73 | 11.32 | -0.17% | 107,890 |
| Oct 2, 2024 | 11.79 | 11.85 | 11.70 | 11.75 | 11.34 | -0.34% | 152,346 |
| Oct 1, 2024 | 11.93 | 11.96 | 11.77 | 11.79 | 11.38 | -0.92% | 143,594 |
| Sep 30, 2024 | 11.88 | 11.94 | 11.87 | 11.90 | 11.48 | 0.17% | 183,895 |
| Sep 27, 2024 | 11.87 | 11.98 | 11.83 | 11.88 | 11.46 | 0.59% | 135,489 |
| Sep 26, 2024 | 11.88 | 11.93 | 11.81 | 11.81 | 11.40 | 0.43% | 138,525 |
| Sep 25, 2024 | 11.96 | 12.02 | 11.67 | 11.76 | 11.35 | -1.75% | 260,145 |
| Sep 24, 2024 | 12.00 | 12.00 | 11.94 | 11.97 | 11.55 | 0.25% | 93,503 |
| Sep 23, 2024 | 11.97 | 12.01 | 11.91 | 11.94 | 11.52 | -0.50% | 111,465 |
| Sep 20, 2024 | 12.02 | 12.08 | 11.96 | 12.00 | 11.58 | -0.50% | 269,520 |
| Sep 19, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 11.64 | 0.42% | 122,119 |
| Sep 18, 2024 | 11.85 | 12.31 | 11.85 | 12.01 | 11.59 | 1.52% | 464,759 |
| Sep 17, 2024 | 12.04 | 12.07 | 11.83 | 11.83 | 11.42 | -1.33% | 196,637 |
| Sep 16, 2024 | 11.80 | 12.00 | 11.77 | 11.99 | 11.57 | 2.13% | 290,114 |
| Sep 13, 2024 | 11.68 | 11.76 | 11.68 | 11.74 | 11.33 | 1.03% | 106,662 |
| Sep 12, 2024 | 11.62 | 11.66 | 11.51 | 11.62 | 11.21 | 0.61% | 172,602 |
| Sep 11, 2024 | 11.54 | 11.64 | 11.39 | 11.55 | 11.15 | -0.09% | 211,703 |
| Sep 10, 2024 | 11.65 | 11.67 | 11.52 | 11.56 | 11.16 | -0.60% | 228,152 |
| Sep 9, 2024 | 11.69 | 11.77 | 11.61 | 11.63 | 11.22 | 0.17% | 161,409 |
| Sep 6, 2024 | 11.83 | 11.86 | 11.59 | 11.61 | 11.20 | -1.53% | 201,758 |
| Sep 5, 2024 | 11.85 | 11.92 | 11.77 | 11.79 | 11.38 | 0.26% | 178,225 |
| Sep 4, 2024 | 11.80 | 11.93 | 11.75 | 11.76 | 11.35 | -0.76% | 191,167 |
| Sep 3, 2024 | 11.90 | 11.98 | 11.80 | 11.85 | 11.44 | -3.66% | 215,502 |
| Aug 30, 2024 | 12.21 | 12.33 | 12.20 | 12.30 | 11.52 | 1.23% | 194,118 |
| Aug 29, 2024 | 12.13 | 12.17 | 12.10 | 12.15 | 11.38 | -0.08% | 150,220 |
| Aug 28, 2024 | 12.23 | 12.30 | 12.10 | 12.16 | 11.39 | -0.90% | 135,028 |
| Aug 27, 2024 | 12.30 | 12.40 | 12.21 | 12.27 | 11.49 | -0.41% | 183,597 |
| Aug 26, 2024 | 12.38 | 12.44 | 12.27 | 12.32 | 11.54 | -0.08% | 175,158 |