CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
6.88
-0.06 (-0.86%)
Oct 12, 2026, 4:00 PM EDT - Market closed
CION Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.91 | 6.94 | 6.84 | 6.88 | 6.88 | -0.86% | 201,002 |
| Oct 9, 2026 | 6.96 | 7.00 | 6.87 | 6.94 | 6.94 | -0.29% | 220,066 |
| Oct 8, 2026 | 6.87 | 6.97 | 6.84 | 6.96 | 6.96 | 1.02% | 261,786 |
| Oct 7, 2026 | 6.88 | 6.90 | 6.75 | 6.89 | 6.89 | -0.86% | 273,386 |
| Oct 6, 2026 | 6.96 | 6.99 | 6.88 | 6.95 | 6.95 | 0.29% | 242,793 |
| Oct 5, 2026 | 7.09 | 7.11 | 6.91 | 6.93 | 6.93 | -1.00% | 302,692 |
| Oct 2, 2026 | 7.18 | 7.19 | 7.00 | 7.00 | 7.00 | -2.10% | 314,768 |
| Oct 1, 2026 | 7.11 | 7.15 | 7.00 | 7.15 | 7.15 | 1.85% | 385,106 |
| Sep 30, 2026 | 7.16 | 7.19 | 7.01 | 7.02 | 7.02 | -1.96% | 359,919 |
| Sep 29, 2026 | 7.12 | 7.26 | 7.09 | 7.16 | 7.16 | 1.27% | 318,611 |
| Sep 28, 2026 | 7.14 | 7.16 | 7.04 | 7.07 | 7.07 | -1.26% | 329,651 |
| Sep 25, 2026 | 7.14 | 7.19 | 7.05 | 7.16 | 7.16 | 0.42% | 342,186 |
| Sep 24, 2026 | 7.17 | 7.21 | 7.08 | 7.13 | 7.13 | -0.70% | 257,385 |
| Sep 23, 2026 | 7.17 | 7.20 | 7.14 | 7.18 | 7.18 | -0.28% | 282,491 |
| Sep 22, 2026 | 7.20 | 7.24 | 7.15 | 7.20 | 7.20 | 0.56% | 298,483 |
| Sep 21, 2026 | 7.13 | 7.24 | 7.11 | 7.16 | 7.16 | 0.42% | 248,371 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.02 | 7.13 | 7.13 | -1.79% | 732,718 |
| Sep 17, 2026 | 7.15 | 7.34 | 7.12 | 7.26 | 7.26 | 2.11% | 315,443 |
| Sep 16, 2026 | 7.09 | 7.20 | 7.00 | 7.11 | 7.11 | 0.28% | 295,655 |
| Sep 15, 2026 | 7.10 | 7.15 | 7.03 | 7.09 | 7.09 | -0.28% | 310,995 |
| Sep 14, 2026 | 7.17 | 7.21 | 7.10 | 7.11 | 7.11 | -0.97% | 298,111 |
| Sep 11, 2026 | 7.15 | 7.21 | 7.07 | 7.18 | 7.18 | 1.41% | 243,101 |
| Sep 10, 2026 | 7.22 | 7.25 | 7.17 | 7.18 | 7.08 | -0.97% | 455,359 |
| Sep 9, 2026 | 7.25 | 7.30 | 7.19 | 7.25 | 7.15 | -0.41% | 407,200 |
| Sep 8, 2026 | 7.34 | 7.40 | 7.22 | 7.28 | 7.18 | -0.82% | 335,083 |
| Sep 4, 2026 | 7.38 | 7.43 | 7.31 | 7.34 | 7.24 | -0.27% | 233,844 |
| Sep 3, 2026 | 7.54 | 7.59 | 7.34 | 7.36 | 7.26 | -1.21% | 316,917 |
| Sep 2, 2026 | 7.44 | 7.52 | 7.43 | 7.45 | 7.35 | 0.40% | 247,504 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.41 | 7.42 | 7.32 | -1.20% | 446,373 |
| Aug 31, 2026 | 7.38 | 7.58 | 7.36 | 7.51 | 7.41 | 1.76% | 421,935 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.34 | 7.38 | 7.28 | -0.40% | 396,706 |
| Aug 27, 2026 | 7.35 | 7.50 | 7.30 | 7.41 | 7.31 | 0.95% | 315,115 |
| Aug 26, 2026 | 7.44 | 7.49 | 7.32 | 7.34 | 7.24 | -2.26% | 603,162 |
| Aug 25, 2026 | 7.42 | 7.63 | 7.35 | 7.51 | 7.41 | 1.76% | 466,895 |
| Aug 24, 2026 | 7.34 | 7.44 | 7.27 | 7.38 | 7.28 | 0.68% | 255,918 |
| Aug 21, 2026 | 7.32 | 7.42 | 7.27 | 7.33 | 7.23 | 0.41% | 292,080 |
| Aug 20, 2026 | 7.29 | 7.36 | 7.18 | 7.30 | 7.20 | -0.27% | 328,456 |
| Aug 19, 2026 | 7.32 | 7.45 | 7.31 | 7.32 | 7.22 | - | 363,262 |
| Aug 18, 2026 | 7.22 | 7.45 | 7.20 | 7.32 | 7.22 | 1.53% | 382,954 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.19 | 7.21 | 7.11 | -2.96% | 412,112 |
| Aug 14, 2026 | 7.58 | 7.69 | 7.40 | 7.43 | 7.33 | -1.98% | 497,860 |
| Aug 13, 2026 | 7.54 | 7.70 | 7.51 | 7.68 | 7.47 | 3.36% | 554,570 |
| Aug 12, 2026 | 7.47 | 7.47 | 7.31 | 7.43 | 7.23 | -0.54% | 720,684 |
| Aug 11, 2026 | 7.49 | 7.59 | 7.42 | 7.47 | 7.27 | -0.13% | 764,411 |
| Aug 10, 2026 | 7.50 | 7.59 | 7.42 | 7.48 | 7.28 | -0.40% | 753,298 |
| Aug 7, 2026 | 7.25 | 7.65 | 7.25 | 7.51 | 7.31 | 3.16% | 1,361,354 |
| Aug 6, 2026 | 6.70 | 7.49 | 6.60 | 7.28 | 7.09 | 16.85% | 1,923,148 |
| Aug 5, 2026 | 6.37 | 6.37 | 6.20 | 6.23 | 6.06 | -1.58% | 540,237 |
| Aug 4, 2026 | 6.21 | 6.37 | 6.21 | 6.33 | 6.16 | 1.28% | 470,759 |
| Aug 3, 2026 | 5.98 | 6.27 | 5.98 | 6.25 | 6.08 | 4.87% | 613,338 |