CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
10.31
+0.09 (0.88%)
At close: Sep 4, 2025, 4:00 PM
10.39
+0.08 (0.78%)
After-hours: Sep 4, 2025, 7:23 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.24 | 10.33 | 10.21 | 10.31 | 10.31 | 0.88% | 262,943 |
| 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 |
| Jul 24, 2025 | 10.19 | 10.27 | 10.09 | 10.14 | 9.80 | -0.49% | 198,474 |
| Jul 23, 2025 | 10.12 | 10.22 | 10.12 | 10.19 | 9.85 | 0.79% | 226,701 |
| Jul 22, 2025 | 10.03 | 10.13 | 10.01 | 10.11 | 9.77 | 0.70% | 142,391 |
| Jul 21, 2025 | 10.10 | 10.18 | 10.03 | 10.04 | 9.70 | -0.30% | 192,605 |
| Jul 18, 2025 | 10.21 | 10.26 | 10.01 | 10.07 | 9.73 | -0.59% | 690,812 |
| Jul 17, 2025 | 9.99 | 10.18 | 9.99 | 10.13 | 9.79 | 1.00% | 311,043 |
| Jul 16, 2025 | 9.90 | 10.04 | 9.83 | 10.03 | 9.69 | 1.31% | 181,938 |
| Jul 15, 2025 | 9.96 | 9.99 | 9.90 | 9.90 | 9.57 | -0.20% | 158,196 |
| Jul 14, 2025 | 9.80 | 9.95 | 9.79 | 9.92 | 9.59 | 0.92% | 180,232 |
| Jul 11, 2025 | 9.75 | 9.87 | 9.70 | 9.83 | 9.50 | 0.41% | 193,720 |
| Jul 10, 2025 | 9.67 | 9.84 | 9.67 | 9.79 | 9.46 | 1.45% | 355,491 |
| Jul 9, 2025 | 9.76 | 9.81 | 9.61 | 9.65 | 9.32 | -0.62% | 289,130 |
| Jul 8, 2025 | 9.65 | 9.77 | 9.65 | 9.71 | 9.38 | 0.52% | 152,553 |
| Jul 7, 2025 | 9.83 | 9.83 | 9.60 | 9.66 | 9.33 | -1.73% | 214,469 |
| Jul 3, 2025 | 9.79 | 9.89 | 9.73 | 9.83 | 9.50 | 0.61% | 123,203 |
| Jul 2, 2025 | 9.68 | 9.78 | 9.65 | 9.77 | 9.44 | 1.14% | 182,379 |
| Jul 1, 2025 | 9.54 | 9.67 | 9.54 | 9.66 | 9.33 | 0.94% | 273,282 |
| Jun 30, 2025 | 9.53 | 9.67 | 9.50 | 9.57 | 9.25 | 0.63% | 296,263 |
| Jun 27, 2025 | 9.53 | 9.60 | 9.43 | 9.51 | 9.19 | 0.21% | 334,277 |
| Jun 26, 2025 | 9.38 | 9.53 | 9.38 | 9.49 | 9.17 | 1.61% | 465,702 |
| Jun 25, 2025 | 9.38 | 9.39 | 9.28 | 9.34 | 9.03 | -0.53% | 281,115 |