CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
10.45
-0.39 (-3.60%)
At close: Mar 28, 2025, 4:00 PM
10.46
+0.01 (0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.41 | 10.51 | 10.32 | 10.45 | 10.45 | -3.60% | 424,494 |
| Mar 27, 2025 | 10.84 | 10.89 | 10.72 | 10.84 | 10.48 | 0.09% | 376,785 |
| Mar 26, 2025 | 10.99 | 11.07 | 10.80 | 10.83 | 10.47 | -1.46% | 465,548 |
| Mar 25, 2025 | 10.89 | 11.02 | 10.79 | 10.99 | 10.62 | 1.57% | 415,211 |
| Mar 24, 2025 | 11.05 | 11.05 | 10.68 | 10.82 | 10.46 | -0.18% | 486,189 |
| Mar 21, 2025 | 10.88 | 10.96 | 10.82 | 10.84 | 10.48 | -0.91% | 515,595 |
| Mar 20, 2025 | 10.85 | 11.00 | 10.79 | 10.94 | 10.58 | 0.27% | 355,406 |
| Mar 19, 2025 | 10.82 | 10.99 | 10.78 | 10.91 | 10.55 | 0.65% | 357,123 |
| Mar 18, 2025 | 10.99 | 10.99 | 10.68 | 10.84 | 10.48 | -1.28% | 637,765 |
| Mar 17, 2025 | 11.05 | 11.24 | 10.76 | 10.98 | 10.61 | -3.43% | 882,109 |
| Mar 14, 2025 | 11.78 | 11.78 | 11.35 | 11.37 | 10.99 | -1.30% | 676,407 |
| Mar 13, 2025 | 12.19 | 12.19 | 11.41 | 11.52 | 11.14 | -4.32% | 654,951 |
| Mar 12, 2025 | 12.19 | 12.20 | 11.92 | 12.04 | 11.64 | -0.66% | 302,609 |
| Mar 11, 2025 | 12.33 | 12.44 | 12.01 | 12.12 | 11.72 | -1.70% | 406,007 |
| Mar 10, 2025 | 12.46 | 12.55 | 12.22 | 12.33 | 11.92 | -1.75% | 263,250 |
| Mar 7, 2025 | 12.16 | 12.57 | 12.16 | 12.55 | 12.13 | 3.21% | 263,364 |
| Mar 6, 2025 | 12.20 | 12.33 | 12.10 | 12.16 | 11.76 | -0.33% | 217,901 |
| Mar 5, 2025 | 12.16 | 12.26 | 12.00 | 12.20 | 11.79 | -0.25% | 314,125 |
| Mar 4, 2025 | 12.39 | 12.42 | 12.20 | 12.23 | 11.82 | -2.08% | 267,637 |
| Mar 3, 2025 | 12.60 | 12.71 | 12.48 | 12.49 | 12.07 | -0.40% | 362,829 |
| Feb 28, 2025 | 12.24 | 12.60 | 12.20 | 12.54 | 12.12 | 2.37% | 471,497 |
| Feb 27, 2025 | 12.27 | 12.33 | 12.23 | 12.25 | 11.84 | -0.49% | 211,480 |
| Feb 26, 2025 | 12.44 | 12.45 | 12.20 | 12.31 | 11.90 | -0.40% | 362,221 |
| Feb 25, 2025 | 12.34 | 12.41 | 12.22 | 12.36 | 11.95 | 0.65% | 253,620 |
| Feb 24, 2025 | 12.48 | 12.55 | 12.25 | 12.28 | 11.87 | -1.60% | 365,256 |
| Feb 21, 2025 | 12.50 | 12.61 | 12.43 | 12.48 | 12.06 | 0.32% | 192,109 |
| Feb 20, 2025 | 12.39 | 12.48 | 12.33 | 12.44 | 12.03 | -0.08% | 209,866 |
| Feb 19, 2025 | 12.32 | 12.50 | 12.21 | 12.45 | 12.04 | 1.06% | 282,528 |
| Feb 18, 2025 | 12.17 | 12.35 | 12.12 | 12.32 | 11.91 | 1.15% | 282,139 |
| Feb 14, 2025 | 11.98 | 12.20 | 11.94 | 12.18 | 11.77 | 1.67% | 397,495 |
| Feb 13, 2025 | 11.81 | 11.98 | 11.73 | 11.98 | 11.58 | 1.53% | 182,852 |
| Feb 12, 2025 | 11.70 | 11.82 | 11.68 | 11.80 | 11.41 | 0.68% | 140,679 |
| Feb 11, 2025 | 11.55 | 11.78 | 11.55 | 11.72 | 11.33 | 1.12% | 187,382 |
| Feb 10, 2025 | 11.70 | 11.70 | 11.47 | 11.59 | 11.20 | -0.34% | 181,085 |
| Feb 7, 2025 | 11.48 | 11.65 | 11.45 | 11.63 | 11.24 | 1.22% | 180,873 |
| Feb 6, 2025 | 11.51 | 11.51 | 11.42 | 11.49 | 11.11 | -0.09% | 187,683 |
| Feb 5, 2025 | 11.59 | 11.59 | 11.47 | 11.50 | 11.12 | -0.52% | 187,694 |
| Feb 4, 2025 | 11.65 | 11.72 | 11.45 | 11.56 | 11.18 | -1.20% | 255,533 |
| Feb 3, 2025 | 11.60 | 11.75 | 11.49 | 11.70 | 11.31 | -0.17% | 224,092 |
| Jan 31, 2025 | 11.55 | 11.76 | 11.54 | 11.72 | 11.33 | 1.47% | 311,851 |
| Jan 30, 2025 | 11.47 | 11.59 | 11.45 | 11.55 | 11.17 | 1.23% | 117,201 |
| Jan 29, 2025 | 11.51 | 11.60 | 11.34 | 11.41 | 11.03 | -0.78% | 218,121 |
| Jan 28, 2025 | 11.43 | 11.53 | 11.40 | 11.50 | 11.12 | 0.52% | 224,251 |
| Jan 27, 2025 | 11.40 | 11.48 | 11.35 | 11.44 | 11.06 | -0.35% | 247,294 |
| Jan 24, 2025 | 11.46 | 11.50 | 11.41 | 11.48 | 11.10 | 0.17% | 256,358 |
| Jan 23, 2025 | 11.52 | 11.56 | 11.42 | 11.46 | 11.08 | -0.43% | 221,419 |
| Jan 22, 2025 | 11.53 | 11.53 | 11.42 | 11.51 | 11.13 | -0.17% | 206,339 |
| Jan 21, 2025 | 11.43 | 11.56 | 11.42 | 11.53 | 11.15 | 0.96% | 240,591 |
| Jan 17, 2025 | 11.45 | 11.50 | 11.33 | 11.42 | 11.04 | -0.09% | 170,623 |
| Jan 16, 2025 | 11.30 | 11.45 | 11.28 | 11.43 | 11.05 | 1.15% | 203,559 |