CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.50	12.61	12.43	12.48	12.48	0.32%	192,109
Feb 20, 2025	12.39	12.48	12.33	12.44	12.44	-0.08%	209,866
Feb 19, 2025	12.32	12.50	12.21	12.45	12.45	1.06%	282,528
Feb 18, 2025	12.17	12.35	12.12	12.32	12.32	1.15%	282,139
Feb 14, 2025	11.98	12.20	11.94	12.18	12.18	1.67%	397,495
Feb 13, 2025	11.81	11.98	11.73	11.98	11.98	1.53%	182,852
Feb 12, 2025	11.70	11.82	11.68	11.80	11.80	0.68%	140,679
Feb 11, 2025	11.55	11.78	11.55	11.72	11.72	1.12%	187,382
Feb 10, 2025	11.70	11.70	11.47	11.59	11.59	-0.34%	181,085
Feb 7, 2025	11.48	11.65	11.45	11.63	11.63	1.22%	180,873
Feb 6, 2025	11.51	11.51	11.42	11.49	11.49	-0.09%	187,683
Feb 5, 2025	11.59	11.59	11.47	11.50	11.50	-0.52%	187,694
Feb 4, 2025	11.65	11.72	11.45	11.56	11.56	-1.20%	255,533
Feb 3, 2025	11.60	11.75	11.49	11.70	11.70	-0.17%	224,092
Jan 31, 2025	11.55	11.76	11.54	11.72	11.72	1.47%	311,851
Jan 30, 2025	11.47	11.59	11.45	11.55	11.55	1.23%	117,201
Jan 29, 2025	11.51	11.60	11.34	11.41	11.41	-0.78%	218,121
Jan 28, 2025	11.43	11.53	11.40	11.50	11.50	0.52%	224,251
Jan 27, 2025	11.40	11.48	11.35	11.44	11.44	-0.35%	247,294
Jan 24, 2025	11.46	11.50	11.41	11.48	11.48	0.17%	256,358
Jan 23, 2025	11.52	11.56	11.42	11.46	11.46	-0.43%	221,419
Jan 22, 2025	11.53	11.53	11.42	11.51	11.51	-0.17%	206,339
Jan 21, 2025	11.43	11.56	11.42	11.53	11.53	0.96%	240,591
Jan 17, 2025	11.45	11.50	11.33	11.42	11.42	-0.09%	170,623
Jan 16, 2025	11.30	11.45	11.28	11.43	11.43	1.15%	203,559
Jan 15, 2025	11.37	11.37	11.19	11.30	11.30	0.71%	214,802
Jan 14, 2025	11.10	11.27	11.05	11.22	11.22	1.26%	235,601
Jan 13, 2025	10.85	11.09	10.77	11.08	11.08	1.65%	249,777
Jan 10, 2025	10.97	11.02	10.88	10.90	10.90	-1.54%	360,372
Jan 8, 2025	11.11	11.11	10.91	11.07	11.07	-0.27%	324,080
Jan 7, 2025	11.35	11.35	11.07	11.10	11.10	-1.77%	270,484
Jan 6, 2025	11.51	11.55	11.30	11.30	11.30	-1.74%	227,734
Jan 3, 2025	11.45	11.54	11.38	11.50	11.50	0.52%	211,033
Jan 2, 2025	11.46	11.52	11.39	11.44	11.44	0.35%	210,933
Dec 31, 2024	11.25	11.41	11.23	11.40	11.40	1.33%	292,134
Dec 30, 2024	11.25	11.38	11.19	11.25	11.25	-1.23%	262,810
Dec 27, 2024	11.44	11.55	11.37	11.39	11.34	-1.04%	264,753
Dec 26, 2024	11.54	11.57	11.47	11.51	11.46	-0.09%	182,958
Dec 24, 2024	11.47	11.58	11.45	11.52	11.47	0.26%	105,872
Dec 23, 2024	11.62	11.71	11.32	11.49	11.44	-1.37%	448,555
Dec 20, 2024	11.59	11.87	11.54	11.65	11.60	0.52%	1,569,092
Dec 19, 2024	11.52	11.69	11.52	11.59	11.54	0.96%	369,709
Dec 18, 2024	11.78	11.92	11.45	11.48	11.43	-2.30%	292,619
Dec 17, 2024	11.76	11.89	11.73	11.75	11.70	-0.42%	488,601
Dec 16, 2024	11.87	12.00	11.77	11.80	11.75	-0.59%	454,833
Dec 13, 2024	11.62	11.94	11.61	11.87	11.82	2.33%	414,451
Dec 12, 2024	11.60	11.69	11.60	11.60	11.55	0.26%	132,889
Dec 11, 2024	11.61	11.65	11.54	11.57	11.52	-	190,046
Dec 10, 2024	11.65	11.66	11.51	11.57	11.52	-0.69%	226,841
Dec 9, 2024	11.54	11.71	11.51	11.65	11.60	1.57%	216,452
Dec 6, 2024	11.44	11.52	11.40	11.47	11.42	0.35%	197,286
Dec 5, 2024	11.48	11.54	11.38	11.43	11.38	-0.61%	269,024
Dec 4, 2024	11.36	11.52	11.35	11.50	11.45	1.23%	184,856
Dec 3, 2024	11.38	11.45	11.33	11.36	11.31	-0.09%	237,301
Dec 2, 2024	11.41	11.52	11.36	11.37	11.32	-3.23%	268,300
Nov 29, 2024	11.73	11.85	11.72	11.75	11.34	0.17%	161,950
Nov 27, 2024	11.80	11.87	11.71	11.73	11.32	-0.26%	364,479
Nov 26, 2024	11.76	11.82	11.71	11.76	11.35	-0.76%	224,465
Nov 25, 2024	11.83	11.90	11.70	11.85	11.44	1.28%	246,273
Nov 22, 2024	11.59	11.74	11.55	11.70	11.29	1.39%	272,352
Nov 21, 2024	11.45	11.61	11.41	11.54	11.14	0.87%	293,802
Nov 20, 2024	11.48	11.53	11.34	11.44	11.04	-0.35%	207,586
Nov 19, 2024	11.46	11.51	11.36	11.48	11.08	-0.17%	159,659
Nov 18, 2024	11.36	11.54	11.32	11.50	11.10	1.41%	219,860
Nov 15, 2024	11.48	11.49	11.31	11.34	10.94	-0.79%	215,386
Nov 14, 2024	11.41	11.52	11.38	11.43	11.03	0.53%	163,666
Nov 13, 2024	11.39	11.45	11.33	11.37	10.97	-0.26%	232,750
Nov 12, 2024	11.51	11.54	11.33	11.40	11.00	-1.21%	254,730
Nov 11, 2024	11.54	11.63	11.51	11.54	11.14	0.26%	243,589
Nov 8, 2024	11.42	11.70	11.26	11.51	11.11	0.61%	223,729
Nov 7, 2024	11.46	11.74	11.30	11.44	11.04	-3.62%	426,918
Nov 6, 2024	11.87	11.92	11.74	11.87	11.46	2.24%	222,103
Nov 5, 2024	11.48	11.64	11.48	11.61	11.20	0.69%	166,851
Nov 4, 2024	11.62	11.68	11.45	11.53	11.13	-1.03%	271,526
Nov 1, 2024	11.78	11.82	11.61	11.65	11.24	-0.51%	155,761
Oct 31, 2024	11.73	11.80	11.59	11.71	11.30	-0.51%	182,998
Oct 30, 2024	11.73	11.85	11.73	11.77	11.36	-0.08%	183,901
Oct 29, 2024	11.97	11.97	11.74	11.78	11.37	-1.59%	229,139
Oct 28, 2024	11.95	12.00	11.91	11.97	11.55	0.59%	114,109
Oct 25, 2024	12.07	12.10	11.87	11.90	11.48	-1.00%	166,113
Oct 24, 2024	11.93	12.06	11.93	12.02	11.60	0.67%	119,208
Oct 23, 2024	12.00	12.09	11.85	11.94	11.52	-0.67%	141,197
Oct 22, 2024	12.01	12.12	11.98	12.02	11.60	-0.25%	142,336
Oct 21, 2024	12.08	12.16	12.02	12.05	11.63	-0.25%	115,456
Oct 18, 2024	11.99	12.14	11.99	12.08	11.66	0.25%	160,106
Oct 17, 2024	12.10	12.16	12.02	12.05	11.63	-0.25%	201,400
Oct 16, 2024	11.93	12.13	11.93	12.08	11.66	1.26%	173,387
Oct 15, 2024	11.89	12.00	11.88	11.93	11.51	0.51%	223,150
Oct 14, 2024	11.85	11.90	11.83	11.87	11.46	-0.08%	119,239
Oct 11, 2024	11.75	11.88	11.69	11.88	11.46	0.85%	147,350
Oct 10, 2024	11.70	11.78	11.65	11.78	11.37	0.43%	158,579
Oct 9, 2024	11.68	11.77	11.68	11.73	11.32	0.26%	111,234
Oct 8, 2024	11.80	11.88	11.69	11.70	11.29	-0.59%	117,730
Oct 7, 2024	11.79	11.85	11.75	11.77	11.36	-0.84%	115,052
Oct 4, 2024	11.85	11.93	11.79	11.87	11.46	1.19%	176,233
Oct 3, 2024	11.75	11.78	11.66	11.73	11.32	-0.17%	107,890
Oct 2, 2024	11.79	11.85	11.70	11.75	11.34	-0.34%	152,346
Oct 1, 2024	11.93	11.96	11.77	11.79	11.38	-0.92%	143,594
Sep 30, 2024	11.88	11.94	11.87	11.90	11.48	0.17%	183,895
Sep 27, 2024	11.87	11.98	11.83	11.88	11.46	0.59%	135,489