CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
6.23
-0.04 (-0.64%)
Jun 30, 2026, 4:00 PM EDT - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.24 | 6.32 | 6.16 | 6.23 | 6.23 | -0.64% | 440,728 |
| Jun 29, 2026 | 6.09 | 6.28 | 6.09 | 6.27 | 6.27 | 2.45% | 497,967 |
| Jun 26, 2026 | 6.04 | 6.20 | 6.03 | 6.12 | 6.12 | 1.83% | 552,812 |
| Jun 25, 2026 | 6.09 | 6.21 | 5.97 | 6.01 | 6.01 | -0.17% | 589,461 |
| Jun 24, 2026 | 6.24 | 6.25 | 6.02 | 6.02 | 6.02 | -3.99% | 592,629 |
| Jun 23, 2026 | 6.29 | 6.45 | 6.25 | 6.27 | 6.27 | -0.95% | 554,397 |
| Jun 22, 2026 | 6.59 | 6.60 | 6.27 | 6.33 | 6.33 | -3.36% | 813,939 |
| Jun 18, 2026 | 6.81 | 6.85 | 6.55 | 6.55 | 6.55 | -2.82% | 1,945,586 |
| Jun 17, 2026 | 6.97 | 7.04 | 6.74 | 6.74 | 6.74 | -2.60% | 625,964 |
| Jun 16, 2026 | 6.96 | 7.13 | 6.91 | 6.92 | 6.92 | -1.56% | 565,240 |
| Jun 15, 2026 | 7.07 | 7.20 | 7.00 | 7.03 | 7.03 | 0.72% | 601,035 |
| Jun 12, 2026 | 6.94 | 7.03 | 6.90 | 6.98 | 6.98 | 1.16% | 488,456 |
| Jun 11, 2026 | 7.00 | 7.10 | 6.88 | 7.00 | 6.90 | 0.29% | 472,293 |
| Jun 10, 2026 | 6.96 | 7.10 | 6.95 | 6.98 | 6.88 | -0.14% | 489,498 |
| Jun 9, 2026 | 7.00 | 7.05 | 6.87 | 6.99 | 6.89 | 1.75% | 461,075 |
| Jun 8, 2026 | 6.78 | 6.97 | 6.65 | 6.87 | 6.77 | 2.23% | 447,000 |
| Jun 5, 2026 | 6.90 | 6.93 | 6.67 | 6.72 | 6.62 | -2.89% | 385,792 |
| Jun 4, 2026 | 6.73 | 6.94 | 6.73 | 6.92 | 6.82 | 3.75% | 353,938 |
| Jun 3, 2026 | 6.87 | 6.87 | 6.62 | 6.67 | 6.57 | -3.61% | 610,928 |
| Jun 2, 2026 | 6.84 | 6.97 | 6.82 | 6.92 | 6.82 | 1.47% | 441,566 |
| Jun 1, 2026 | 6.69 | 6.90 | 6.68 | 6.82 | 6.72 | 1.04% | 468,695 |
| May 29, 2026 | 6.80 | 6.83 | 6.71 | 6.75 | 6.65 | -0.44% | 627,485 |
| May 28, 2026 | 6.64 | 6.80 | 6.63 | 6.78 | 6.68 | 1.95% | 281,575 |
| May 27, 2026 | 6.65 | 6.77 | 6.61 | 6.65 | 6.56 | 0.15% | 245,106 |
| May 26, 2026 | 6.57 | 6.70 | 6.57 | 6.64 | 6.55 | 1.37% | 289,106 |
| May 22, 2026 | 6.63 | 6.64 | 6.55 | 6.55 | 6.46 | -0.76% | 332,396 |
| May 21, 2026 | 6.68 | 6.73 | 6.60 | 6.60 | 6.51 | -1.05% | 473,753 |
| May 20, 2026 | 6.64 | 6.72 | 6.55 | 6.67 | 6.57 | 1.06% | 329,663 |
| May 19, 2026 | 6.66 | 6.66 | 6.56 | 6.60 | 6.51 | -0.75% | 495,505 |
| May 18, 2026 | 6.72 | 6.81 | 6.64 | 6.65 | 6.56 | -1.19% | 480,211 |
| May 15, 2026 | 6.71 | 6.82 | 6.59 | 6.73 | 6.63 | 0.15% | 581,366 |
| May 14, 2026 | 6.89 | 6.90 | 6.78 | 6.82 | 6.62 | 0.44% | 468,024 |
| May 13, 2026 | 6.74 | 6.87 | 6.64 | 6.79 | 6.59 | - | 630,142 |
| May 12, 2026 | 6.88 | 6.93 | 6.75 | 6.79 | 6.59 | -0.59% | 562,808 |
| May 11, 2026 | 7.14 | 7.19 | 6.82 | 6.83 | 6.63 | -6.31% | 1,262,888 |
| May 8, 2026 | 7.41 | 7.54 | 7.19 | 7.29 | 7.08 | -1.35% | 825,254 |
| May 7, 2026 | 7.14 | 7.49 | 6.91 | 7.39 | 7.18 | -5.26% | 1,791,066 |
| May 6, 2026 | 7.86 | 7.91 | 7.75 | 7.80 | 7.58 | -1.27% | 458,306 |
| May 5, 2026 | 7.84 | 7.90 | 7.69 | 7.90 | 7.67 | 1.15% | 627,658 |
| May 4, 2026 | 7.92 | 7.99 | 7.80 | 7.81 | 7.59 | -2.13% | 638,536 |
| May 1, 2026 | 7.80 | 7.98 | 7.78 | 7.98 | 7.75 | 2.84% | 389,837 |
| Apr 30, 2026 | 7.52 | 7.80 | 7.52 | 7.76 | 7.54 | 3.19% | 401,469 |
| Apr 29, 2026 | 7.57 | 7.58 | 7.49 | 7.52 | 7.30 | -1.31% | 326,215 |
| Apr 28, 2026 | 7.53 | 7.65 | 7.52 | 7.62 | 7.40 | 1.74% | 396,807 |
| Apr 27, 2026 | 7.49 | 7.63 | 7.48 | 7.49 | 7.27 | 0.13% | 504,770 |
| Apr 24, 2026 | 7.48 | 7.60 | 7.48 | 7.48 | 7.27 | 0.13% | 352,516 |
| Apr 23, 2026 | 7.50 | 7.62 | 7.45 | 7.47 | 7.26 | -0.66% | 458,984 |
| Apr 22, 2026 | 7.56 | 7.66 | 7.50 | 7.52 | 7.30 | 0.27% | 412,959 |
| Apr 21, 2026 | 7.57 | 7.63 | 7.39 | 7.50 | 7.28 | -0.40% | 729,803 |
| Apr 20, 2026 | 7.70 | 7.77 | 7.52 | 7.53 | 7.31 | -2.84% | 529,264 |