CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.49
-0.05 (-0.52%)
At close: Oct 3, 2025, 4:00 PM EDT
9.64
+0.15 (1.54%)
After-hours: Oct 3, 2025, 7:00 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.61 | 9.65 | 9.46 | 9.49 | 9.49 | -0.52% | 210,287 |
| Oct 2, 2025 | 9.40 | 9.58 | 9.40 | 9.54 | 9.54 | 1.06% | 220,689 |
| Oct 1, 2025 | 9.51 | 9.54 | 9.37 | 9.44 | 9.44 | -0.42% | 180,121 |
| Sep 30, 2025 | 9.53 | 9.59 | 9.43 | 9.48 | 9.48 | -0.21% | 246,396 |
| Sep 29, 2025 | 9.66 | 9.68 | 9.43 | 9.50 | 9.50 | -1.55% | 223,406 |
| Sep 26, 2025 | 9.64 | 9.76 | 9.58 | 9.65 | 9.65 | -0.31% | 190,714 |
| Sep 25, 2025 | 9.66 | 9.78 | 9.60 | 9.68 | 9.68 | - | 276,459 |
| Sep 24, 2025 | 9.75 | 9.80 | 9.61 | 9.68 | 9.68 | -0.72% | 234,483 |
| Sep 23, 2025 | 9.84 | 9.96 | 9.73 | 9.75 | 9.75 | -0.61% | 226,842 |
| Sep 22, 2025 | 10.07 | 10.14 | 9.81 | 9.81 | 9.81 | -2.97% | 227,427 |
| Sep 19, 2025 | 10.20 | 10.27 | 10.10 | 10.11 | 10.11 | -0.10% | 549,561 |
| Sep 18, 2025 | 9.92 | 10.15 | 9.90 | 10.12 | 10.12 | 2.33% | 346,271 |
| Sep 17, 2025 | 9.81 | 10.04 | 9.79 | 9.89 | 9.89 | 0.92% | 236,745 |
| Sep 16, 2025 | 9.82 | 9.86 | 9.73 | 9.80 | 9.80 | 0.31% | 449,399 |
| Sep 15, 2025 | 9.92 | 9.96 | 9.77 | 9.77 | 9.77 | -1.61% | 417,968 |
| Sep 12, 2025 | 9.98 | 10.02 | 9.88 | 9.93 | 9.93 | -0.50% | 190,279 |
| Sep 11, 2025 | 9.90 | 10.00 | 9.87 | 9.98 | 9.98 | 0.30% | 222,414 |
| Sep 10, 2025 | 10.00 | 10.11 | 9.91 | 9.95 | 9.95 | -0.60% | 332,741 |
| Sep 9, 2025 | 10.07 | 10.07 | 9.95 | 10.01 | 10.01 | -0.60% | 458,200 |
| Sep 8, 2025 | 10.21 | 10.25 | 10.02 | 10.07 | 10.07 | -1.76% | 404,977 |
| Sep 5, 2025 | 10.34 | 10.39 | 10.16 | 10.25 | 10.25 | -0.58% | 191,058 |
| Sep 4, 2025 | 10.24 | 10.33 | 10.21 | 10.31 | 10.31 | 0.88% | 263,196 |
| Sep 3, 2025 | 10.29 | 10.33 | 10.17 | 10.22 | 10.22 | -0.87% | 224,204 |
| Sep 2, 2025 | 10.34 | 10.44 | 10.23 | 10.31 | 10.31 | -4.54% | 621,879 |
| Aug 29, 2025 | 10.72 | 10.86 | 10.68 | 10.80 | 10.44 | 0.75% | 481,166 |
| Aug 28, 2025 | 10.81 | 10.84 | 10.68 | 10.72 | 10.36 | -0.46% | 218,344 |
| Aug 27, 2025 | 10.82 | 10.93 | 10.73 | 10.77 | 10.41 | -0.83% | 379,037 |
| Aug 26, 2025 | 10.74 | 10.87 | 10.71 | 10.86 | 10.49 | 1.21% | 214,585 |
| Aug 25, 2025 | 10.71 | 10.80 | 10.68 | 10.73 | 10.37 | 0.19% | 262,593 |
| Aug 22, 2025 | 10.57 | 10.77 | 10.57 | 10.71 | 10.35 | 1.32% | 189,676 |
| Aug 21, 2025 | 10.59 | 10.63 | 10.51 | 10.57 | 10.21 | 0.09% | 170,674 |
| Aug 20, 2025 | 10.57 | 10.65 | 10.54 | 10.56 | 10.20 | -0.09% | 175,313 |
| Aug 19, 2025 | 10.49 | 10.67 | 10.49 | 10.57 | 10.21 | 0.48% | 231,152 |
| Aug 18, 2025 | 10.44 | 10.55 | 10.40 | 10.52 | 10.17 | 0.67% | 186,473 |
| Aug 15, 2025 | 10.57 | 10.69 | 10.45 | 10.45 | 10.10 | -1.60% | 312,590 |
| Aug 14, 2025 | 10.67 | 10.71 | 10.57 | 10.62 | 10.26 | -0.93% | 200,003 |
| Aug 13, 2025 | 10.66 | 10.75 | 10.43 | 10.72 | 10.36 | 0.75% | 283,125 |
| Aug 12, 2025 | 10.79 | 10.81 | 10.45 | 10.64 | 10.28 | -1.30% | 417,806 |
| Aug 11, 2025 | 10.74 | 10.80 | 10.55 | 10.78 | 10.42 | 0.37% | 319,275 |
| Aug 8, 2025 | 10.34 | 10.83 | 10.34 | 10.74 | 10.38 | 3.97% | 396,231 |
| Aug 7, 2025 | 10.12 | 10.36 | 10.04 | 10.33 | 9.98 | 4.66% | 391,141 |
| Aug 6, 2025 | 9.87 | 9.93 | 9.82 | 9.87 | 9.54 | 0.61% | 215,483 |
| Aug 5, 2025 | 9.70 | 9.87 | 9.65 | 9.81 | 9.48 | 1.55% | 259,997 |
| Aug 4, 2025 | 9.66 | 9.78 | 9.61 | 9.66 | 9.33 | 0.42% | 210,485 |
| Aug 1, 2025 | 9.62 | 9.62 | 9.43 | 9.62 | 9.30 | -0.41% | 256,313 |
| Jul 31, 2025 | 9.77 | 9.85 | 9.66 | 9.66 | 9.33 | -1.13% | 228,329 |
| Jul 30, 2025 | 9.94 | 10.01 | 9.72 | 9.77 | 9.44 | -1.31% | 215,187 |
| Jul 29, 2025 | 10.04 | 10.04 | 9.79 | 9.90 | 9.57 | -0.80% | 311,945 |
| Jul 28, 2025 | 10.00 | 10.05 | 9.95 | 9.98 | 9.64 | -0.80% | 236,874 |
| Jul 25, 2025 | 10.16 | 10.16 | 9.99 | 10.06 | 9.72 | -0.79% | 160,053 |