CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
6.77
-0.07 (-1.02%)
At close: Apr 1, 2026, 4:00 PM EDT
6.90
+0.13 (1.92%)
After-hours: Apr 1, 2026, 7:15 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.91 | 6.91 | 6.71 | 6.77 | 6.77 | -1.02% | 574,223 |
| Mar 31, 2026 | 6.94 | 6.96 | 6.74 | 6.84 | 6.84 | 0.59% | 564,777 |
| Mar 30, 2026 | 6.71 | 6.83 | 6.66 | 6.80 | 6.80 | 1.49% | 625,096 |
| Mar 27, 2026 | 6.97 | 7.04 | 6.69 | 6.70 | 6.70 | -4.15% | 591,198 |
| Mar 26, 2026 | 7.06 | 7.27 | 6.99 | 6.99 | 6.99 | -1.69% | 567,685 |
| Mar 25, 2026 | 7.01 | 7.14 | 6.98 | 7.11 | 7.11 | 2.60% | 574,971 |
| Mar 24, 2026 | 6.89 | 7.05 | 6.84 | 6.93 | 6.93 | 0.29% | 581,382 |
| Mar 23, 2026 | 6.80 | 7.01 | 6.71 | 6.91 | 6.91 | 3.44% | 654,129 |
| Mar 20, 2026 | 6.76 | 6.84 | 6.67 | 6.68 | 6.68 | -1.18% | 2,086,778 |
| Mar 19, 2026 | 6.64 | 6.84 | 6.63 | 6.76 | 6.76 | 0.75% | 645,187 |
| Mar 18, 2026 | 6.70 | 6.85 | 6.66 | 6.71 | 6.71 | -0.15% | 888,448 |
| Mar 17, 2026 | 6.73 | 6.88 | 6.72 | 6.72 | 6.72 | 0.45% | 929,127 |
| Mar 16, 2026 | 6.56 | 6.71 | 6.50 | 6.69 | 6.69 | 2.14% | 1,307,926 |
| Mar 13, 2026 | 6.81 | 6.90 | 6.53 | 6.55 | 6.55 | -5.35% | 1,839,452 |
| Mar 12, 2026 | 7.50 | 7.56 | 6.92 | 6.92 | 6.82 | -9.90% | 1,521,719 |
| Mar 11, 2026 | 7.62 | 7.75 | 7.54 | 7.68 | 7.57 | 0.79% | 673,896 |
| Mar 10, 2026 | 7.82 | 7.87 | 7.62 | 7.62 | 7.51 | -2.18% | 534,369 |
| Mar 9, 2026 | 7.94 | 7.97 | 7.68 | 7.79 | 7.68 | -2.01% | 544,562 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.91 | 7.95 | 7.84 | -1.85% | 525,226 |
| Mar 5, 2026 | 8.12 | 8.29 | 8.07 | 8.10 | 7.98 | -0.12% | 369,590 |
| Mar 4, 2026 | 8.03 | 8.21 | 7.91 | 8.11 | 7.99 | 0.87% | 569,394 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.04 | 7.92 | - | 653,493 |
| Mar 2, 2026 | 7.83 | 8.17 | 7.73 | 8.04 | 7.92 | 0.75% | 776,034 |
| Feb 27, 2026 | 8.30 | 8.33 | 7.97 | 7.98 | 7.86 | -4.77% | 818,642 |
| Feb 26, 2026 | 8.47 | 8.52 | 8.28 | 8.38 | 8.26 | -1.18% | 563,223 |
| Feb 25, 2026 | 8.45 | 8.51 | 8.30 | 8.48 | 8.36 | 0.71% | 308,170 |
| Feb 24, 2026 | 8.36 | 8.49 | 8.31 | 8.42 | 8.30 | 0.48% | 500,878 |
| Feb 23, 2026 | 8.49 | 8.58 | 8.32 | 8.38 | 8.26 | -1.87% | 755,788 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.42 | 8.54 | 8.42 | -0.47% | 655,674 |
| Feb 19, 2026 | 8.63 | 8.67 | 8.45 | 8.58 | 8.46 | -0.58% | 435,087 |
| Feb 18, 2026 | 8.60 | 8.74 | 8.60 | 8.63 | 8.51 | 0.23% | 521,174 |
| Feb 17, 2026 | 8.63 | 8.73 | 8.56 | 8.61 | 8.49 | -0.35% | 343,563 |
| Feb 13, 2026 | 8.56 | 8.75 | 8.47 | 8.64 | 8.52 | -0.23% | 638,872 |
| Feb 12, 2026 | 8.83 | 8.94 | 8.63 | 8.66 | 8.44 | -2.04% | 457,554 |
| Feb 11, 2026 | 8.91 | 8.93 | 8.76 | 8.84 | 8.61 | -0.23% | 390,651 |
| Feb 10, 2026 | 8.80 | 8.94 | 8.76 | 8.86 | 8.63 | 0.91% | 347,938 |
| Feb 9, 2026 | 8.79 | 8.83 | 8.58 | 8.78 | 8.55 | -0.57% | 479,018 |
| Feb 6, 2026 | 8.83 | 8.99 | 8.81 | 8.83 | 8.60 | 0.57% | 555,359 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.70 | 8.78 | 8.55 | -2.23% | 544,148 |
| Feb 4, 2026 | 8.94 | 9.03 | 8.89 | 8.98 | 8.75 | 0.90% | 346,726 |
| Feb 3, 2026 | 9.08 | 9.20 | 8.81 | 8.90 | 8.67 | -2.63% | 596,592 |
| Feb 2, 2026 | 9.27 | 9.30 | 9.04 | 9.14 | 8.90 | -1.72% | 429,071 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.18 | 9.30 | 9.06 | -0.32% | 294,887 |
| Jan 29, 2026 | 9.27 | 9.37 | 9.23 | 9.33 | 9.09 | 1.19% | 242,849 |
| Jan 28, 2026 | 9.31 | 9.40 | 9.22 | 9.22 | 8.98 | -1.28% | 302,236 |
| Jan 27, 2026 | 9.33 | 9.45 | 9.30 | 9.34 | 9.10 | 0.32% | 388,850 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.19 | 9.31 | 9.07 | -0.75% | 425,631 |
| Jan 23, 2026 | 9.35 | 9.42 | 9.30 | 9.38 | 9.14 | - | 360,164 |
| Jan 22, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.14 | 0.54% | 327,394 |
| Jan 21, 2026 | 9.24 | 9.36 | 9.23 | 9.33 | 9.09 | 1.19% | 324,715 |