CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
7.48
+0.01 (0.13%)
At close: Apr 24, 2026, 4:00 PM EDT
7.49
+0.01 (0.13%)
After-hours: Apr 24, 2026, 7:00 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.48 | 7.60 | 7.48 | 7.48 | 7.48 | 0.13% | 352,495 |
| Apr 23, 2026 | 7.50 | 7.62 | 7.45 | 7.47 | 7.47 | -0.66% | 458,977 |
| Apr 22, 2026 | 7.56 | 7.66 | 7.50 | 7.52 | 7.52 | 0.27% | 412,957 |
| Apr 21, 2026 | 7.57 | 7.63 | 7.39 | 7.50 | 7.50 | -0.40% | 729,790 |
| Apr 20, 2026 | 7.70 | 7.77 | 7.52 | 7.53 | 7.53 | -2.84% | 528,123 |
| Apr 17, 2026 | 7.58 | 7.84 | 7.58 | 7.75 | 7.75 | 2.92% | 1,039,829 |
| Apr 16, 2026 | 7.59 | 7.69 | 7.53 | 7.53 | 7.53 | -0.92% | 349,785 |
| Apr 15, 2026 | 7.31 | 7.62 | 7.31 | 7.60 | 7.60 | 4.11% | 654,326 |
| Apr 14, 2026 | 7.12 | 7.33 | 7.01 | 7.30 | 7.30 | 3.11% | 513,127 |
| Apr 13, 2026 | 6.89 | 7.12 | 6.84 | 7.08 | 7.08 | 2.31% | 579,367 |
| Apr 10, 2026 | 6.99 | 7.06 | 6.90 | 6.92 | 6.92 | -2.40% | 717,641 |
| Apr 9, 2026 | 7.10 | 7.12 | 7.01 | 7.09 | 6.99 | -0.42% | 586,176 |
| Apr 8, 2026 | 7.24 | 7.35 | 7.02 | 7.12 | 7.02 | 1.14% | 550,472 |
| Apr 7, 2026 | 7.03 | 7.19 | 7.01 | 7.04 | 6.94 | -0.28% | 755,009 |
| Apr 6, 2026 | 6.83 | 7.11 | 6.82 | 7.06 | 6.96 | 3.37% | 646,199 |
| Apr 2, 2026 | 6.68 | 6.85 | 6.60 | 6.83 | 6.73 | 0.89% | 444,303 |
| Apr 1, 2026 | 6.91 | 6.91 | 6.71 | 6.77 | 6.67 | -1.02% | 574,499 |
| Mar 31, 2026 | 6.94 | 6.96 | 6.74 | 6.84 | 6.74 | 0.59% | 564,821 |
| Mar 30, 2026 | 6.71 | 6.83 | 6.66 | 6.80 | 6.70 | 1.49% | 645,787 |
| Mar 27, 2026 | 6.97 | 7.04 | 6.69 | 6.70 | 6.61 | -4.15% | 642,220 |
| Mar 26, 2026 | 7.06 | 7.27 | 6.99 | 6.99 | 6.89 | -1.69% | 571,860 |
| Mar 25, 2026 | 7.01 | 7.14 | 6.98 | 7.11 | 7.01 | 2.60% | 577,969 |
| Mar 24, 2026 | 6.89 | 7.05 | 6.84 | 6.93 | 6.83 | 0.29% | 587,101 |
| Mar 23, 2026 | 6.80 | 7.01 | 6.71 | 6.91 | 6.81 | 3.44% | 654,345 |
| Mar 20, 2026 | 6.76 | 6.84 | 6.67 | 6.68 | 6.59 | -1.18% | 2,088,193 |
| Mar 19, 2026 | 6.64 | 6.84 | 6.63 | 6.76 | 6.66 | 0.75% | 650,419 |
| Mar 18, 2026 | 6.70 | 6.85 | 6.66 | 6.71 | 6.62 | -0.15% | 888,573 |
| Mar 17, 2026 | 6.73 | 6.88 | 6.72 | 6.72 | 6.63 | 0.45% | 929,216 |
| Mar 16, 2026 | 6.56 | 6.71 | 6.50 | 6.69 | 6.60 | 2.14% | 1,311,637 |
| Mar 13, 2026 | 6.81 | 6.90 | 6.53 | 6.55 | 6.46 | -5.35% | 1,841,513 |
| Mar 12, 2026 | 7.50 | 7.56 | 6.92 | 6.92 | 6.72 | -9.90% | 1,523,896 |
| Mar 11, 2026 | 7.62 | 7.75 | 7.54 | 7.68 | 7.46 | 0.79% | 673,896 |
| Mar 10, 2026 | 7.82 | 7.87 | 7.62 | 7.62 | 7.40 | -2.18% | 534,369 |
| Mar 9, 2026 | 7.94 | 7.97 | 7.68 | 7.79 | 7.57 | -2.01% | 544,562 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.91 | 7.95 | 7.72 | -1.85% | 525,226 |
| Mar 5, 2026 | 8.12 | 8.29 | 8.07 | 8.10 | 7.87 | -0.12% | 369,590 |
| Mar 4, 2026 | 8.03 | 8.21 | 7.91 | 8.11 | 7.88 | 0.87% | 569,394 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.04 | 7.81 | - | 653,493 |
| Mar 2, 2026 | 7.83 | 8.17 | 7.73 | 8.04 | 7.81 | 0.75% | 776,034 |
| Feb 27, 2026 | 8.30 | 8.33 | 7.97 | 7.98 | 7.75 | -4.77% | 818,642 |
| Feb 26, 2026 | 8.47 | 8.52 | 8.28 | 8.38 | 8.14 | -1.18% | 563,223 |
| Feb 25, 2026 | 8.45 | 8.51 | 8.30 | 8.48 | 8.24 | 0.71% | 308,170 |
| Feb 24, 2026 | 8.36 | 8.49 | 8.31 | 8.42 | 8.18 | 0.48% | 500,878 |
| Feb 23, 2026 | 8.49 | 8.58 | 8.32 | 8.38 | 8.14 | -1.87% | 755,788 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.42 | 8.54 | 8.30 | -0.47% | 655,674 |
| Feb 19, 2026 | 8.63 | 8.67 | 8.45 | 8.58 | 8.34 | -0.58% | 435,087 |
| Feb 18, 2026 | 8.60 | 8.74 | 8.60 | 8.63 | 8.39 | 0.23% | 521,174 |
| Feb 17, 2026 | 8.63 | 8.73 | 8.56 | 8.61 | 8.37 | -0.35% | 343,563 |
| Feb 13, 2026 | 8.56 | 8.75 | 8.47 | 8.64 | 8.40 | -0.23% | 638,872 |
| Feb 12, 2026 | 8.83 | 8.94 | 8.63 | 8.66 | 8.32 | -2.04% | 457,554 |