CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
8.38
-0.10 (-1.18%)
At close: Feb 26, 2026, 4:00 PM EST
8.37
-0.01 (-0.13%)
After-hours: Feb 26, 2026, 7:00 PM EST
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.47 | 8.52 | 8.28 | 8.38 | 8.38 | -1.18% | 562,622 |
| Feb 25, 2026 | 8.45 | 8.51 | 8.30 | 8.48 | 8.48 | 0.71% | 307,768 |
| Feb 24, 2026 | 8.36 | 8.49 | 8.31 | 8.42 | 8.42 | 0.48% | 500,875 |
| Feb 23, 2026 | 8.49 | 8.58 | 8.32 | 8.38 | 8.38 | -1.87% | 755,532 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.42 | 8.54 | 8.54 | -0.47% | 655,674 |
| Feb 19, 2026 | 8.63 | 8.67 | 8.45 | 8.58 | 8.58 | -0.58% | 435,085 |
| Feb 18, 2026 | 8.60 | 8.74 | 8.60 | 8.63 | 8.63 | 0.23% | 521,050 |
| Feb 17, 2026 | 8.63 | 8.73 | 8.56 | 8.61 | 8.61 | -0.35% | 343,551 |
| Feb 13, 2026 | 8.56 | 8.75 | 8.47 | 8.64 | 8.64 | -0.23% | 638,746 |
| Feb 12, 2026 | 8.83 | 8.94 | 8.63 | 8.66 | 8.56 | -2.04% | 456,825 |
| Feb 11, 2026 | 8.91 | 8.93 | 8.76 | 8.84 | 8.74 | -0.23% | 390,651 |
| Feb 10, 2026 | 8.80 | 8.94 | 8.76 | 8.86 | 8.76 | 0.91% | 347,938 |
| Feb 9, 2026 | 8.79 | 8.83 | 8.58 | 8.78 | 8.68 | -0.57% | 479,018 |
| Feb 6, 2026 | 8.83 | 8.99 | 8.81 | 8.83 | 8.73 | 0.57% | 555,359 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.70 | 8.78 | 8.68 | -2.23% | 544,148 |
| Feb 4, 2026 | 8.94 | 9.03 | 8.89 | 8.98 | 8.88 | 0.90% | 346,726 |
| Feb 3, 2026 | 9.08 | 9.20 | 8.81 | 8.90 | 8.80 | -2.63% | 596,592 |
| Feb 2, 2026 | 9.27 | 9.30 | 9.04 | 9.14 | 9.03 | -1.72% | 429,071 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.18 | 9.30 | 9.19 | -0.32% | 294,887 |
| Jan 29, 2026 | 9.27 | 9.37 | 9.23 | 9.33 | 9.22 | 1.19% | 242,849 |
| Jan 28, 2026 | 9.31 | 9.40 | 9.22 | 9.22 | 9.11 | -1.28% | 302,236 |
| Jan 27, 2026 | 9.33 | 9.45 | 9.30 | 9.34 | 9.23 | 0.32% | 388,850 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.19 | 9.31 | 9.20 | -0.75% | 425,631 |
| Jan 23, 2026 | 9.35 | 9.42 | 9.30 | 9.38 | 9.27 | - | 360,164 |
| Jan 22, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.27 | 0.54% | 327,394 |
| Jan 21, 2026 | 9.24 | 9.36 | 9.23 | 9.33 | 9.22 | 1.19% | 324,715 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.17 | 9.22 | 9.11 | -2.43% | 543,213 |
| Jan 16, 2026 | 9.55 | 9.56 | 9.43 | 9.45 | 9.34 | -2.07% | 465,422 |
| Jan 15, 2026 | 9.55 | 9.74 | 9.50 | 9.65 | 9.44 | 0.84% | 321,825 |
| Jan 14, 2026 | 9.40 | 9.61 | 9.30 | 9.57 | 9.36 | 1.70% | 369,112 |
| Jan 13, 2026 | 9.69 | 9.71 | 9.40 | 9.41 | 9.20 | -1.98% | 587,016 |
| Jan 12, 2026 | 9.65 | 9.69 | 9.53 | 9.60 | 9.39 | -0.21% | 344,246 |
| Jan 9, 2026 | 9.70 | 9.74 | 9.61 | 9.62 | 9.41 | -0.41% | 362,684 |
| Jan 8, 2026 | 9.36 | 9.72 | 9.35 | 9.66 | 9.45 | 2.77% | 415,642 |
| Jan 7, 2026 | 9.79 | 9.79 | 9.36 | 9.40 | 9.20 | -3.19% | 562,773 |
| Jan 6, 2026 | 9.86 | 9.91 | 9.60 | 9.71 | 9.50 | -1.52% | 491,602 |
| Jan 5, 2026 | 9.73 | 9.93 | 9.73 | 9.86 | 9.65 | 1.34% | 363,069 |
| Jan 2, 2026 | 9.72 | 9.83 | 9.64 | 9.73 | 9.52 | 0.62% | 231,602 |
| Dec 31, 2025 | 9.69 | 9.81 | 9.63 | 9.67 | 9.46 | -0.62% | 328,894 |
| Dec 30, 2025 | 9.60 | 9.77 | 9.57 | 9.73 | 9.52 | 1.35% | 628,349 |
| Dec 29, 2025 | 9.63 | 9.66 | 9.55 | 9.60 | 9.39 | 0.10% | 494,506 |
| Dec 26, 2025 | 9.50 | 9.60 | 9.50 | 9.59 | 9.38 | 0.74% | 589,833 |
| Dec 24, 2025 | 9.43 | 9.55 | 9.43 | 9.52 | 9.31 | 0.74% | 275,903 |
| Dec 23, 2025 | 9.55 | 9.61 | 9.45 | 9.45 | 9.24 | -1.05% | 375,352 |
| Dec 22, 2025 | 9.66 | 9.69 | 9.52 | 9.55 | 9.34 | -1.34% | 528,212 |
| Dec 19, 2025 | 9.85 | 9.91 | 9.65 | 9.68 | 9.47 | -2.71% | 683,528 |
| Dec 18, 2025 | 10.03 | 10.05 | 9.84 | 9.95 | 9.73 | -0.70% | 428,114 |
| Dec 17, 2025 | 10.07 | 10.17 | 10.01 | 10.02 | 9.80 | -0.10% | 473,483 |
| Dec 16, 2025 | 9.91 | 10.08 | 9.91 | 10.03 | 9.81 | 0.70% | 316,959 |
| Dec 15, 2025 | 10.21 | 10.22 | 9.90 | 9.96 | 9.74 | -2.35% | 609,227 |