CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
8.84
+0.06 (0.63%)
Feb 6, 2026, 1:27 PM EST - Market open
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.83 | 8.99 | 8.81 | 8.87 | - | 0.97% | 251,329 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.70 | 8.78 | 8.78 | -2.23% | 544,118 |
| Feb 4, 2026 | 8.94 | 9.03 | 8.89 | 8.98 | 8.98 | 0.90% | 346,723 |
| Feb 3, 2026 | 9.08 | 9.20 | 8.81 | 8.90 | 8.90 | -2.63% | 593,150 |
| Feb 2, 2026 | 9.27 | 9.30 | 9.04 | 9.14 | 9.14 | -1.72% | 425,244 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.18 | 9.30 | 9.30 | -0.32% | 294,887 |
| Jan 29, 2026 | 9.27 | 9.37 | 9.23 | 9.33 | 9.33 | 1.19% | 242,844 |
| Jan 28, 2026 | 9.31 | 9.40 | 9.22 | 9.22 | 9.22 | -1.28% | 300,598 |
| Jan 27, 2026 | 9.33 | 9.45 | 9.30 | 9.34 | 9.34 | 0.32% | 388,849 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.19 | 9.31 | 9.31 | -0.75% | 425,428 |
| Jan 23, 2026 | 9.35 | 9.42 | 9.30 | 9.38 | 9.38 | - | 359,575 |
| Jan 22, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.38 | 0.54% | 326,505 |
| Jan 21, 2026 | 9.24 | 9.36 | 9.23 | 9.33 | 9.33 | 1.19% | 324,095 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.17 | 9.22 | 9.22 | -2.43% | 541,600 |
| Jan 16, 2026 | 9.55 | 9.56 | 9.43 | 9.45 | 9.45 | -2.07% | 458,729 |
| Jan 15, 2026 | 9.55 | 9.74 | 9.50 | 9.65 | 9.55 | 0.84% | 320,709 |
| Jan 14, 2026 | 9.40 | 9.61 | 9.30 | 9.57 | 9.47 | 1.70% | 369,112 |
| Jan 13, 2026 | 9.69 | 9.71 | 9.40 | 9.41 | 9.31 | -1.98% | 587,016 |
| Jan 12, 2026 | 9.65 | 9.69 | 9.53 | 9.60 | 9.50 | -0.21% | 344,246 |
| Jan 9, 2026 | 9.70 | 9.74 | 9.61 | 9.62 | 9.52 | -0.41% | 362,684 |
| Jan 8, 2026 | 9.36 | 9.72 | 9.35 | 9.66 | 9.56 | 2.77% | 415,642 |
| Jan 7, 2026 | 9.79 | 9.79 | 9.36 | 9.40 | 9.30 | -3.19% | 562,773 |
| Jan 6, 2026 | 9.86 | 9.91 | 9.60 | 9.71 | 9.61 | -1.52% | 491,602 |
| Jan 5, 2026 | 9.73 | 9.93 | 9.73 | 9.86 | 9.76 | 1.34% | 363,069 |
| Jan 2, 2026 | 9.72 | 9.83 | 9.64 | 9.73 | 9.63 | 0.62% | 231,602 |
| Dec 31, 2025 | 9.69 | 9.81 | 9.63 | 9.67 | 9.57 | -0.62% | 328,894 |
| Dec 30, 2025 | 9.60 | 9.77 | 9.57 | 9.73 | 9.63 | 1.35% | 628,349 |
| Dec 29, 2025 | 9.63 | 9.66 | 9.55 | 9.60 | 9.50 | 0.10% | 494,506 |
| Dec 26, 2025 | 9.50 | 9.60 | 9.50 | 9.59 | 9.49 | 0.74% | 589,833 |
| Dec 24, 2025 | 9.43 | 9.55 | 9.43 | 9.52 | 9.42 | 0.74% | 275,903 |
| Dec 23, 2025 | 9.55 | 9.61 | 9.45 | 9.45 | 9.35 | -1.05% | 375,352 |
| Dec 22, 2025 | 9.66 | 9.69 | 9.52 | 9.55 | 9.45 | -1.34% | 528,212 |
| Dec 19, 2025 | 9.85 | 9.91 | 9.65 | 9.68 | 9.58 | -2.71% | 683,528 |
| Dec 18, 2025 | 10.03 | 10.05 | 9.84 | 9.95 | 9.85 | -0.70% | 428,114 |
| Dec 17, 2025 | 10.07 | 10.17 | 10.01 | 10.02 | 9.92 | -0.10% | 473,483 |
| Dec 16, 2025 | 9.91 | 10.08 | 9.91 | 10.03 | 9.93 | 0.70% | 316,959 |
| Dec 15, 2025 | 10.21 | 10.22 | 9.90 | 9.96 | 9.86 | -2.35% | 609,227 |
| Dec 12, 2025 | 10.05 | 10.40 | 10.05 | 10.20 | 10.09 | 1.49% | 560,417 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.03 | 10.05 | 9.95 | -0.99% | 404,944 |
| Dec 10, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.04 | 0.89% | 313,990 |
| Dec 9, 2025 | 10.02 | 10.11 | 10.00 | 10.06 | 9.96 | 0.60% | 321,746 |
| Dec 8, 2025 | 9.98 | 10.09 | 9.92 | 10.00 | 9.90 | 0.60% | 388,848 |
| Dec 5, 2025 | 9.96 | 10.03 | 9.86 | 9.94 | 9.84 | 0.20% | 279,189 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.86 | 9.92 | 9.82 | 0.61% | 289,519 |
| Dec 3, 2025 | 9.73 | 9.94 | 9.69 | 9.86 | 9.76 | 1.75% | 336,247 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.67 | 9.69 | 9.59 | 0.41% | 449,327 |
| Dec 1, 2025 | 9.71 | 9.80 | 9.62 | 9.65 | 9.55 | -5.02% | 335,624 |
| Nov 28, 2025 | 10.10 | 10.16 | 10.05 | 10.16 | 9.70 | 0.99% | 311,379 |
| Nov 26, 2025 | 9.98 | 10.14 | 9.97 | 10.06 | 9.60 | 1.21% | 410,893 |
| Nov 25, 2025 | 9.88 | 9.96 | 9.78 | 9.94 | 9.49 | 0.61% | 245,857 |