CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.27
+0.04 (0.38%)
Jun 20, 2025, 2:41 PM - Market open
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.25 | 9.40 | 9.23 | 9.23 | - | - | 170,632 |
| Jun 18, 2025 | 9.14 | 9.27 | 9.11 | 9.23 | 9.23 | 0.33% | 474,844 |
| Jun 17, 2025 | 9.15 | 9.34 | 9.05 | 9.20 | 9.20 | - | 507,771 |
| Jun 16, 2025 | 9.10 | 9.26 | 9.07 | 9.20 | 9.20 | 1.55% | 715,992 |
| Jun 13, 2025 | 9.03 | 9.23 | 9.03 | 9.06 | 9.06 | -0.22% | 349,922 |
| Jun 12, 2025 | 9.07 | 9.14 | 9.03 | 9.08 | 9.08 | -0.66% | 189,157 |
| Jun 11, 2025 | 9.18 | 9.20 | 9.10 | 9.14 | 9.14 | -0.11% | 179,420 |
| Jun 10, 2025 | 9.20 | 9.26 | 9.11 | 9.15 | 9.15 | -0.54% | 225,916 |
| Jun 9, 2025 | 9.12 | 9.43 | 9.12 | 9.20 | 9.20 | 1.10% | 370,671 |
| Jun 6, 2025 | 9.04 | 9.15 | 9.04 | 9.10 | 9.10 | 0.89% | 223,667 |
| Jun 5, 2025 | 9.03 | 9.08 | 8.92 | 9.02 | 9.02 | 0.11% | 376,287 |
| Jun 4, 2025 | 9.12 | 9.17 | 8.99 | 9.01 | 9.01 | -1.21% | 221,989 |
| Jun 3, 2025 | 9.14 | 9.18 | 9.07 | 9.12 | 9.12 | -0.22% | 233,400 |
| Jun 2, 2025 | 9.25 | 9.30 | 9.04 | 9.14 | 9.14 | -5.48% | 476,565 |
| May 30, 2025 | 9.71 | 9.77 | 9.60 | 9.67 | 9.30 | -0.41% | 398,474 |
| May 29, 2025 | 9.70 | 9.71 | 9.61 | 9.71 | 9.34 | 0.94% | 231,313 |
| May 28, 2025 | 9.70 | 9.80 | 9.61 | 9.62 | 9.26 | -0.82% | 258,882 |
| May 27, 2025 | 9.69 | 9.73 | 9.61 | 9.70 | 9.33 | 1.25% | 275,917 |
| May 23, 2025 | 9.44 | 9.61 | 9.44 | 9.58 | 9.22 | 0.42% | 171,248 |
| May 22, 2025 | 9.55 | 9.69 | 9.43 | 9.54 | 9.18 | -0.21% | 338,127 |
| May 21, 2025 | 9.85 | 9.88 | 9.54 | 9.56 | 9.20 | -3.92% | 360,842 |
| May 20, 2025 | 9.88 | 10.04 | 9.82 | 9.95 | 9.57 | 0.10% | 317,994 |
| May 19, 2025 | 9.71 | 9.94 | 9.71 | 9.94 | 9.56 | 1.22% | 252,930 |
| May 16, 2025 | 9.77 | 9.84 | 9.68 | 9.82 | 9.45 | 0.82% | 207,319 |
| May 15, 2025 | 9.66 | 9.76 | 9.61 | 9.74 | 9.37 | 0.62% | 233,144 |
| May 14, 2025 | 9.78 | 9.85 | 9.64 | 9.68 | 9.31 | -1.02% | 221,610 |
| May 13, 2025 | 9.57 | 9.87 | 9.51 | 9.78 | 9.41 | 2.41% | 398,594 |
| May 12, 2025 | 9.63 | 9.71 | 9.54 | 9.55 | 9.19 | 1.81% | 259,739 |
| May 9, 2025 | 9.39 | 9.65 | 9.38 | 9.38 | 9.03 | 0.11% | 337,273 |
| May 8, 2025 | 9.70 | 9.91 | 9.35 | 9.37 | 9.02 | -3.80% | 711,219 |
| May 7, 2025 | 9.90 | 9.90 | 9.66 | 9.74 | 9.37 | -0.92% | 274,732 |
| May 6, 2025 | 9.77 | 9.87 | 9.68 | 9.83 | 9.46 | 0.41% | 219,106 |
| May 5, 2025 | 9.85 | 9.90 | 9.77 | 9.79 | 9.42 | -1.51% | 200,037 |
| May 2, 2025 | 9.85 | 9.96 | 9.78 | 9.94 | 9.56 | 1.64% | 363,513 |
| May 1, 2025 | 9.94 | 9.99 | 9.75 | 9.78 | 9.41 | -1.41% | 212,530 |
| Apr 30, 2025 | 9.99 | 10.08 | 9.78 | 9.92 | 9.54 | -1.78% | 302,528 |
| Apr 29, 2025 | 10.14 | 10.15 | 9.98 | 10.10 | 9.72 | -0.39% | 193,762 |
| Apr 28, 2025 | 10.08 | 10.17 | 10.01 | 10.14 | 9.76 | 0.60% | 304,293 |
| Apr 25, 2025 | 9.97 | 10.11 | 9.90 | 10.08 | 9.70 | 1.00% | 220,677 |
| Apr 24, 2025 | 9.87 | 9.98 | 9.87 | 9.98 | 9.60 | 1.11% | 210,958 |
| Apr 23, 2025 | 9.85 | 9.97 | 9.77 | 9.87 | 9.50 | 2.49% | 336,522 |
| Apr 22, 2025 | 9.34 | 9.66 | 9.34 | 9.63 | 9.27 | 3.66% | 372,955 |
| Apr 21, 2025 | 9.35 | 9.38 | 9.17 | 9.29 | 8.94 | -1.69% | 362,331 |
| Apr 17, 2025 | 9.23 | 9.45 | 9.23 | 9.45 | 9.09 | 2.94% | 233,080 |
| Apr 16, 2025 | 9.28 | 9.37 | 9.17 | 9.18 | 8.83 | -1.82% | 282,970 |
| Apr 15, 2025 | 9.12 | 9.39 | 9.05 | 9.35 | 9.00 | 3.20% | 366,471 |
| Apr 14, 2025 | 8.96 | 9.22 | 8.93 | 9.06 | 8.72 | 2.72% | 599,617 |
| Apr 11, 2025 | 8.95 | 9.05 | 8.54 | 8.82 | 8.49 | -1.34% | 705,128 |
| Apr 10, 2025 | 9.20 | 9.38 | 8.85 | 8.94 | 8.60 | -4.28% | 667,659 |
| Apr 9, 2025 | 8.55 | 9.41 | 8.51 | 9.34 | 8.99 | 7.60% | 696,940 |