CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
7.45
+0.03 (0.40%)
At close: Sep 2, 2026, 4:00 PM EDT
7.45
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:10 PM EDT
CION Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.50 | 7.50 | 7.44 | 7.45 | - | 0.34% | 217,770 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.41 | 7.42 | 7.42 | -1.20% | 446,348 |
| Aug 31, 2026 | 7.38 | 7.58 | 7.36 | 7.51 | 7.51 | 1.76% | 421,903 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.34 | 7.38 | 7.38 | -0.40% | 396,388 |
| Aug 27, 2026 | 7.35 | 7.50 | 7.30 | 7.41 | 7.41 | 0.95% | 315,107 |
| Aug 26, 2026 | 7.44 | 7.49 | 7.32 | 7.34 | 7.34 | -2.26% | 602,859 |
| Aug 25, 2026 | 7.42 | 7.63 | 7.35 | 7.51 | 7.51 | 1.76% | 466,859 |
| Aug 24, 2026 | 7.34 | 7.44 | 7.27 | 7.38 | 7.38 | 0.68% | 255,846 |
| Aug 21, 2026 | 7.32 | 7.42 | 7.27 | 7.33 | 7.33 | 0.41% | 291,779 |
| Aug 20, 2026 | 7.29 | 7.36 | 7.18 | 7.30 | 7.30 | -0.27% | 328,437 |
| Aug 19, 2026 | 7.32 | 7.45 | 7.31 | 7.32 | 7.32 | - | 363,248 |
| Aug 18, 2026 | 7.22 | 7.45 | 7.20 | 7.32 | 7.32 | 1.53% | 382,526 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.19 | 7.21 | 7.21 | -2.96% | 412,089 |
| Aug 14, 2026 | 7.58 | 7.69 | 7.40 | 7.43 | 7.43 | -1.98% | 497,676 |
| Aug 13, 2026 | 7.54 | 7.70 | 7.51 | 7.68 | 7.58 | 3.36% | 553,578 |
| Aug 12, 2026 | 7.47 | 7.47 | 7.31 | 7.43 | 7.33 | -0.54% | 720,684 |
| Aug 11, 2026 | 7.49 | 7.59 | 7.42 | 7.47 | 7.37 | -0.13% | 764,411 |
| Aug 10, 2026 | 7.50 | 7.59 | 7.42 | 7.48 | 7.38 | -0.40% | 753,298 |
| Aug 7, 2026 | 7.25 | 7.65 | 7.25 | 7.51 | 7.41 | 3.16% | 1,361,354 |
| Aug 6, 2026 | 6.70 | 7.49 | 6.60 | 7.28 | 7.19 | 16.85% | 1,923,148 |
| Aug 5, 2026 | 6.37 | 6.37 | 6.20 | 6.23 | 6.15 | -1.58% | 540,237 |
| Aug 4, 2026 | 6.21 | 6.37 | 6.21 | 6.33 | 6.25 | 1.28% | 470,759 |
| Aug 3, 2026 | 5.98 | 6.27 | 5.98 | 6.25 | 6.17 | 4.87% | 613,338 |
| Jul 31, 2026 | 5.94 | 6.04 | 5.85 | 5.96 | 5.88 | 0.85% | 782,376 |
| Jul 30, 2026 | 5.94 | 5.98 | 5.83 | 5.91 | 5.83 | -1.01% | 433,337 |
| Jul 29, 2026 | 6.07 | 6.14 | 5.95 | 5.97 | 5.89 | -2.77% | 477,032 |
| Jul 28, 2026 | 5.98 | 6.14 | 5.98 | 6.14 | 6.06 | 2.68% | 256,880 |
| Jul 27, 2026 | 6.01 | 6.09 | 5.98 | 5.98 | 5.90 | 0.34% | 290,926 |
| Jul 24, 2026 | 5.95 | 6.00 | 5.89 | 5.96 | 5.88 | 0.34% | 346,609 |
| Jul 23, 2026 | 6.00 | 6.05 | 5.88 | 5.94 | 5.86 | -1.49% | 519,838 |
| Jul 22, 2026 | 6.17 | 6.19 | 6.01 | 6.03 | 5.95 | -2.27% | 311,095 |
| Jul 21, 2026 | 6.07 | 6.23 | 6.07 | 6.17 | 6.09 | 2.15% | 452,197 |
| Jul 20, 2026 | 6.11 | 6.16 | 6.01 | 6.04 | 5.96 | -1.15% | 583,881 |
| Jul 17, 2026 | 6.29 | 6.48 | 6.02 | 6.11 | 6.03 | -4.08% | 829,406 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.33 | 6.47 | 6.29 | 0.15% | 656,473 |
| Jul 15, 2026 | 6.50 | 6.64 | 6.46 | 6.46 | 6.28 | 0.62% | 403,688 |
| Jul 14, 2026 | 6.40 | 6.48 | 6.38 | 6.42 | 6.24 | 0.16% | 306,289 |
| Jul 13, 2026 | 6.41 | 6.49 | 6.37 | 6.41 | 6.23 | 0.16% | 442,584 |
| Jul 10, 2026 | 6.34 | 6.49 | 6.34 | 6.40 | 6.22 | 2.40% | 352,366 |
| Jul 9, 2026 | 6.34 | 6.40 | 6.23 | 6.25 | 6.07 | -1.42% | 405,264 |
| Jul 8, 2026 | 6.36 | 6.37 | 6.23 | 6.34 | 6.16 | -0.47% | 630,859 |
| Jul 7, 2026 | 6.29 | 6.53 | 6.27 | 6.37 | 6.19 | 1.92% | 853,552 |
| Jul 6, 2026 | 6.37 | 6.53 | 6.23 | 6.25 | 6.07 | -2.19% | 557,726 |
| Jul 2, 2026 | 6.59 | 6.60 | 6.38 | 6.39 | 6.21 | -1.84% | 580,061 |
| Jul 1, 2026 | 6.29 | 6.54 | 6.29 | 6.51 | 6.33 | 4.49% | 480,467 |
| Jun 30, 2026 | 6.24 | 6.32 | 6.16 | 6.23 | 6.05 | -0.64% | 442,004 |
| Jun 29, 2026 | 6.09 | 6.28 | 6.09 | 6.27 | 6.09 | 2.45% | 499,033 |
| Jun 26, 2026 | 6.04 | 6.20 | 6.03 | 6.12 | 5.95 | 1.83% | 552,854 |
| Jun 25, 2026 | 6.09 | 6.21 | 5.97 | 6.01 | 5.84 | -0.17% | 590,509 |
| Jun 24, 2026 | 6.24 | 6.25 | 6.02 | 6.02 | 5.85 | -3.99% | 592,682 |