CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
6.99
+0.12 (1.75%)
Jun 9, 2026, 4:00 PM EDT - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.00 | 7.05 | 6.87 | 6.99 | 6.99 | 1.75% | 450,439 |
| Jun 8, 2026 | 6.78 | 6.97 | 6.65 | 6.87 | 6.87 | 2.23% | 431,258 |
| Jun 5, 2026 | 6.90 | 6.93 | 6.67 | 6.72 | 6.72 | -2.89% | 378,049 |
| Jun 4, 2026 | 6.73 | 6.94 | 6.73 | 6.92 | 6.92 | 3.75% | 353,902 |
| Jun 3, 2026 | 6.87 | 6.87 | 6.62 | 6.67 | 6.67 | -3.61% | 569,208 |
| Jun 2, 2026 | 6.84 | 6.97 | 6.82 | 6.92 | 6.92 | 1.47% | 420,169 |
| Jun 1, 2026 | 6.69 | 6.90 | 6.68 | 6.82 | 6.82 | 1.04% | 468,650 |
| May 29, 2026 | 6.80 | 6.83 | 6.71 | 6.75 | 6.75 | -0.44% | 627,362 |
| May 28, 2026 | 6.64 | 6.80 | 6.63 | 6.78 | 6.78 | 1.95% | 275,535 |
| May 27, 2026 | 6.65 | 6.77 | 6.61 | 6.65 | 6.65 | 0.15% | 245,045 |
| May 26, 2026 | 6.57 | 6.70 | 6.57 | 6.64 | 6.64 | 1.37% | 288,736 |
| May 22, 2026 | 6.63 | 6.64 | 6.55 | 6.55 | 6.55 | -0.76% | 332,380 |
| May 21, 2026 | 6.68 | 6.73 | 6.60 | 6.60 | 6.60 | -1.05% | 472,237 |
| May 20, 2026 | 6.64 | 6.72 | 6.55 | 6.67 | 6.67 | 1.06% | 328,579 |
| May 19, 2026 | 6.66 | 6.66 | 6.56 | 6.60 | 6.60 | -0.75% | 495,500 |
| May 18, 2026 | 6.72 | 6.81 | 6.64 | 6.65 | 6.65 | -1.19% | 480,196 |
| May 15, 2026 | 6.71 | 6.82 | 6.59 | 6.73 | 6.73 | 0.15% | 581,366 |
| May 14, 2026 | 6.89 | 6.90 | 6.78 | 6.82 | 6.72 | 0.44% | 468,024 |
| May 13, 2026 | 6.74 | 6.87 | 6.64 | 6.79 | 6.69 | - | 630,142 |
| May 12, 2026 | 6.88 | 6.93 | 6.75 | 6.79 | 6.69 | -0.59% | 562,808 |
| May 11, 2026 | 7.14 | 7.19 | 6.82 | 6.83 | 6.73 | -6.31% | 1,262,888 |
| May 8, 2026 | 7.41 | 7.54 | 7.19 | 7.29 | 7.18 | -1.35% | 825,254 |
| May 7, 2026 | 7.14 | 7.49 | 6.91 | 7.39 | 7.28 | -5.26% | 1,791,066 |
| May 6, 2026 | 7.86 | 7.91 | 7.75 | 7.80 | 7.69 | -1.27% | 458,306 |
| May 5, 2026 | 7.84 | 7.90 | 7.69 | 7.90 | 7.78 | 1.15% | 627,658 |
| May 4, 2026 | 7.92 | 7.99 | 7.80 | 7.81 | 7.70 | -2.13% | 638,536 |
| May 1, 2026 | 7.80 | 7.98 | 7.78 | 7.98 | 7.86 | 2.84% | 389,837 |
| Apr 30, 2026 | 7.52 | 7.80 | 7.52 | 7.76 | 7.65 | 3.19% | 401,469 |
| Apr 29, 2026 | 7.57 | 7.58 | 7.49 | 7.52 | 7.41 | -1.31% | 326,215 |
| Apr 28, 2026 | 7.53 | 7.65 | 7.52 | 7.62 | 7.51 | 1.74% | 396,807 |
| Apr 27, 2026 | 7.49 | 7.63 | 7.48 | 7.49 | 7.38 | 0.13% | 504,770 |
| Apr 24, 2026 | 7.48 | 7.60 | 7.48 | 7.48 | 7.37 | 0.13% | 352,516 |
| Apr 23, 2026 | 7.50 | 7.62 | 7.45 | 7.47 | 7.36 | -0.66% | 458,984 |
| Apr 22, 2026 | 7.56 | 7.66 | 7.50 | 7.52 | 7.41 | 0.27% | 412,959 |
| Apr 21, 2026 | 7.57 | 7.63 | 7.39 | 7.50 | 7.39 | -0.40% | 729,803 |
| Apr 20, 2026 | 7.70 | 7.77 | 7.52 | 7.53 | 7.42 | -2.84% | 529,264 |
| Apr 17, 2026 | 7.58 | 7.84 | 7.58 | 7.75 | 7.64 | 2.92% | 1,039,838 |
| Apr 16, 2026 | 7.59 | 7.69 | 7.53 | 7.53 | 7.42 | -0.92% | 350,647 |
| Apr 15, 2026 | 7.31 | 7.62 | 7.31 | 7.60 | 7.49 | 4.11% | 654,940 |
| Apr 14, 2026 | 7.12 | 7.33 | 7.01 | 7.30 | 7.19 | 3.11% | 516,486 |
| Apr 13, 2026 | 6.89 | 7.12 | 6.84 | 7.08 | 6.98 | 2.31% | 589,308 |
| Apr 10, 2026 | 6.99 | 7.06 | 6.90 | 6.92 | 6.82 | -1.00% | 717,641 |
| Apr 9, 2026 | 7.10 | 7.12 | 7.01 | 7.09 | 6.89 | -0.42% | 586,176 |
| Apr 8, 2026 | 7.24 | 7.35 | 7.02 | 7.12 | 6.92 | 1.14% | 550,472 |
| Apr 7, 2026 | 7.03 | 7.19 | 7.01 | 7.04 | 6.84 | -0.28% | 755,009 |
| Apr 6, 2026 | 6.83 | 7.11 | 6.82 | 7.06 | 6.86 | 3.37% | 646,199 |
| Apr 2, 2026 | 6.68 | 6.85 | 6.60 | 6.83 | 6.63 | 0.89% | 444,303 |
| Apr 1, 2026 | 6.91 | 6.91 | 6.71 | 6.77 | 6.58 | -1.02% | 574,499 |
| Mar 31, 2026 | 6.94 | 6.96 | 6.74 | 6.84 | 6.64 | 0.59% | 564,821 |
| Mar 30, 2026 | 6.71 | 6.83 | 6.66 | 6.80 | 6.61 | 1.49% | 645,787 |