CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.59
+0.07 (0.74%)
At close: Dec 26, 2025, 4:00 PM EST
9.60
+0.01 (0.10%)
After-hours: Dec 26, 2025, 4:28 PM EST
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.50 | 9.60 | 9.50 | 9.59 | 9.59 | 0.74% | 588,833 |
| Dec 24, 2025 | 9.43 | 9.55 | 9.43 | 9.52 | 9.52 | 0.74% | 275,888 |
| Dec 23, 2025 | 9.55 | 9.61 | 9.45 | 9.45 | 9.45 | -1.05% | 375,119 |
| Dec 22, 2025 | 9.66 | 9.69 | 9.52 | 9.55 | 9.55 | -1.34% | 527,212 |
| Dec 19, 2025 | 9.85 | 9.91 | 9.65 | 9.68 | 9.68 | -2.71% | 683,517 |
| Dec 18, 2025 | 10.03 | 10.05 | 9.84 | 9.95 | 9.95 | -0.70% | 428,114 |
| Dec 17, 2025 | 10.07 | 10.17 | 10.01 | 10.02 | 10.02 | -0.10% | 473,483 |
| Dec 16, 2025 | 9.91 | 10.08 | 9.91 | 10.03 | 10.03 | 0.70% | 316,959 |
| Dec 15, 2025 | 10.21 | 10.22 | 9.90 | 9.96 | 9.96 | -2.35% | 609,227 |
| Dec 12, 2025 | 10.05 | 10.40 | 10.05 | 10.20 | 10.20 | 1.49% | 560,417 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.03 | 10.05 | 10.05 | -0.99% | 404,944 |
| Dec 10, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 0.89% | 313,990 |
| Dec 9, 2025 | 10.02 | 10.11 | 10.00 | 10.06 | 10.06 | 0.60% | 321,746 |
| Dec 8, 2025 | 9.98 | 10.09 | 9.92 | 10.00 | 10.00 | 0.60% | 388,848 |
| Dec 5, 2025 | 9.96 | 10.03 | 9.86 | 9.94 | 9.94 | 0.20% | 279,189 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.86 | 9.92 | 9.92 | 0.61% | 289,519 |
| Dec 3, 2025 | 9.73 | 9.94 | 9.69 | 9.86 | 9.86 | 1.75% | 336,247 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | 0.41% | 449,327 |
| Dec 1, 2025 | 9.71 | 9.80 | 9.62 | 9.65 | 9.65 | -5.02% | 335,624 |
| Nov 28, 2025 | 10.10 | 10.16 | 10.05 | 10.16 | 9.80 | 0.99% | 311,379 |
| Nov 26, 2025 | 9.98 | 10.14 | 9.97 | 10.06 | 9.70 | 1.21% | 410,893 |
| Nov 25, 2025 | 9.88 | 9.96 | 9.78 | 9.94 | 9.59 | 0.61% | 245,857 |
| Nov 24, 2025 | 9.81 | 9.97 | 9.75 | 9.88 | 9.53 | 0.71% | 318,214 |
| Nov 21, 2025 | 9.81 | 9.89 | 9.70 | 9.81 | 9.46 | 0.41% | 339,031 |
| Nov 20, 2025 | 10.06 | 10.08 | 9.77 | 9.77 | 9.42 | -1.91% | 238,311 |
| Nov 19, 2025 | 9.98 | 10.08 | 9.92 | 9.96 | 9.61 | 0.30% | 266,024 |
| Nov 18, 2025 | 9.93 | 10.04 | 9.86 | 9.93 | 9.58 | -0.40% | 232,490 |
| Nov 17, 2025 | 10.18 | 10.26 | 9.94 | 9.97 | 9.62 | -1.87% | 408,194 |
| Nov 14, 2025 | 10.06 | 10.19 | 9.85 | 10.16 | 9.80 | 1.09% | 479,415 |
| Nov 13, 2025 | 9.96 | 10.15 | 9.96 | 10.05 | 9.69 | 0.90% | 287,161 |
| Nov 12, 2025 | 9.66 | 9.96 | 9.66 | 9.96 | 9.61 | 3.53% | 289,367 |
| Nov 11, 2025 | 9.59 | 9.76 | 9.52 | 9.62 | 9.28 | 0.10% | 267,194 |
| Nov 10, 2025 | 9.60 | 9.64 | 9.49 | 9.61 | 9.27 | -0.10% | 262,662 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.56 | 9.62 | 9.28 | -1.43% | 318,974 |
| Nov 6, 2025 | 9.65 | 10.15 | 9.65 | 9.76 | 9.41 | 7.02% | 562,410 |
| Nov 5, 2025 | 9.11 | 9.16 | 9.02 | 9.12 | 8.80 | 0.66% | 212,176 |
| Nov 4, 2025 | 9.10 | 9.20 | 9.02 | 9.06 | 8.74 | -1.31% | 200,958 |
| Nov 3, 2025 | 9.10 | 9.24 | 8.94 | 9.18 | 8.85 | 0.33% | 262,293 |
| Oct 31, 2025 | 9.12 | 9.23 | 9.06 | 9.15 | 8.83 | 0.22% | 199,034 |
| Oct 30, 2025 | 9.25 | 9.34 | 9.03 | 9.13 | 8.81 | -2.04% | 376,288 |
| Oct 29, 2025 | 9.45 | 9.50 | 9.28 | 9.32 | 8.99 | -2.20% | 231,343 |
| Oct 28, 2025 | 9.49 | 9.58 | 9.45 | 9.53 | 9.19 | 0.21% | 243,936 |
| Oct 27, 2025 | 9.48 | 9.55 | 9.44 | 9.51 | 9.17 | 0.85% | 287,289 |
| Oct 24, 2025 | 9.48 | 9.55 | 9.41 | 9.43 | 9.10 | -0.42% | 192,753 |
| Oct 23, 2025 | 9.46 | 9.55 | 9.46 | 9.47 | 9.13 | 0.11% | 250,206 |
| Oct 22, 2025 | 9.44 | 9.47 | 9.36 | 9.46 | 9.12 | 0.11% | 215,605 |
| Oct 21, 2025 | 9.24 | 9.52 | 9.24 | 9.45 | 9.12 | 1.50% | 225,058 |
| Oct 20, 2025 | 9.23 | 9.32 | 9.16 | 9.31 | 8.98 | 1.64% | 243,291 |
| Oct 17, 2025 | 9.13 | 9.30 | 9.11 | 9.16 | 8.84 | 0.22% | 310,730 |
| Oct 16, 2025 | 9.39 | 9.50 | 9.14 | 9.14 | 8.82 | -2.66% | 391,528 |