CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.58
+0.04 (0.42%)
At close: May 23, 2025, 4:00 PM
9.66
+0.08 (0.84%)
After-hours: May 23, 2025, 7:00 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 9.44 | 9.61 | 9.44 | 9.58 | 9.58 | 0.42% | 171,248 |
| May 22, 2025 | 9.55 | 9.69 | 9.43 | 9.54 | 9.54 | -0.21% | 338,127 |
| May 21, 2025 | 9.85 | 9.88 | 9.54 | 9.56 | 9.56 | -3.92% | 360,842 |
| May 20, 2025 | 9.88 | 10.04 | 9.82 | 9.95 | 9.95 | 0.10% | 317,994 |
| May 19, 2025 | 9.71 | 9.94 | 9.71 | 9.94 | 9.94 | 1.22% | 252,930 |
| May 16, 2025 | 9.77 | 9.84 | 9.68 | 9.82 | 9.82 | 0.82% | 207,319 |
| May 15, 2025 | 9.66 | 9.76 | 9.61 | 9.74 | 9.74 | 0.62% | 233,144 |
| May 14, 2025 | 9.78 | 9.85 | 9.64 | 9.68 | 9.68 | -1.02% | 221,610 |
| May 13, 2025 | 9.57 | 9.87 | 9.51 | 9.78 | 9.78 | 2.41% | 398,594 |
| May 12, 2025 | 9.63 | 9.71 | 9.54 | 9.55 | 9.55 | 1.81% | 259,739 |
| May 9, 2025 | 9.39 | 9.65 | 9.38 | 9.38 | 9.38 | 0.11% | 337,273 |
| May 8, 2025 | 9.70 | 9.91 | 9.35 | 9.37 | 9.37 | -3.80% | 711,219 |
| May 7, 2025 | 9.90 | 9.90 | 9.66 | 9.74 | 9.74 | -0.92% | 274,732 |
| May 6, 2025 | 9.77 | 9.87 | 9.68 | 9.83 | 9.83 | 0.41% | 219,106 |
| May 5, 2025 | 9.85 | 9.90 | 9.77 | 9.79 | 9.79 | -1.51% | 200,037 |
| May 2, 2025 | 9.85 | 9.96 | 9.78 | 9.94 | 9.94 | 1.64% | 363,513 |
| May 1, 2025 | 9.94 | 9.99 | 9.75 | 9.78 | 9.78 | -1.41% | 212,530 |
| Apr 30, 2025 | 9.99 | 10.08 | 9.78 | 9.92 | 9.92 | -1.78% | 302,528 |
| Apr 29, 2025 | 10.14 | 10.15 | 9.98 | 10.10 | 10.10 | -0.39% | 193,762 |
| Apr 28, 2025 | 10.08 | 10.17 | 10.01 | 10.14 | 10.14 | 0.60% | 304,293 |
| 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 |