CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.18
+0.03 (0.33%)
At close: Nov 3, 2025, 4:00 PM EST
9.30
+0.12 (1.31%)
After-hours: Nov 3, 2025, 7:06 PM EST
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.10 | 9.24 | 8.94 | 9.18 | 9.18 | 0.33% | 262,293 |
| Oct 31, 2025 | 9.12 | 9.23 | 9.06 | 9.15 | 9.15 | 0.22% | 199,034 |
| Oct 30, 2025 | 9.25 | 9.34 | 9.03 | 9.13 | 9.13 | -2.04% | 376,288 |
| Oct 29, 2025 | 9.45 | 9.50 | 9.28 | 9.32 | 9.32 | -2.20% | 231,343 |
| Oct 28, 2025 | 9.49 | 9.58 | 9.45 | 9.53 | 9.53 | 0.21% | 243,936 |
| Oct 27, 2025 | 9.48 | 9.55 | 9.44 | 9.51 | 9.51 | 0.85% | 287,289 |
| Oct 24, 2025 | 9.48 | 9.55 | 9.41 | 9.43 | 9.43 | -0.42% | 192,753 |
| Oct 23, 2025 | 9.46 | 9.55 | 9.46 | 9.47 | 9.47 | 0.11% | 250,206 |
| Oct 22, 2025 | 9.44 | 9.47 | 9.36 | 9.46 | 9.46 | 0.11% | 215,605 |
| Oct 21, 2025 | 9.24 | 9.52 | 9.24 | 9.45 | 9.45 | 1.50% | 225,058 |
| Oct 20, 2025 | 9.23 | 9.32 | 9.16 | 9.31 | 9.31 | 1.64% | 243,291 |
| Oct 17, 2025 | 9.13 | 9.30 | 9.11 | 9.16 | 9.16 | 0.22% | 310,730 |
| Oct 16, 2025 | 9.39 | 9.50 | 9.14 | 9.14 | 9.14 | -2.66% | 391,528 |
| Oct 15, 2025 | 9.43 | 9.54 | 9.36 | 9.39 | 9.39 | -0.32% | 278,254 |
| Oct 14, 2025 | 9.24 | 9.47 | 9.24 | 9.42 | 9.42 | 1.07% | 458,049 |
| Oct 13, 2025 | 9.22 | 9.42 | 9.22 | 9.32 | 9.32 | 2.08% | 293,829 |
| Oct 10, 2025 | 9.21 | 9.32 | 9.10 | 9.13 | 9.13 | -1.08% | 239,822 |
| Oct 9, 2025 | 9.31 | 9.36 | 9.15 | 9.23 | 9.23 | -0.97% | 368,985 |
| Oct 8, 2025 | 9.30 | 9.48 | 9.29 | 9.32 | 9.32 | - | 196,950 |
| Oct 7, 2025 | 9.34 | 9.39 | 9.21 | 9.32 | 9.32 | -0.32% | 462,402 |
| Oct 6, 2025 | 9.51 | 9.55 | 9.34 | 9.35 | 9.35 | -1.48% | 210,131 |
| 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 |