CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
6.17
+0.13 (2.15%)
At close: Jul 21, 2026, 4:00 PM EDT
6.17
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
CION Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.07 | 6.23 | 6.07 | 6.18 | - | 2.32% | 376,913 |
| Jul 20, 2026 | 6.11 | 6.16 | 6.01 | 6.04 | 6.04 | -1.15% | 583,362 |
| Jul 17, 2026 | 6.29 | 6.48 | 6.02 | 6.11 | 6.11 | -4.08% | 828,999 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.33 | 6.47 | 6.37 | 0.15% | 656,272 |
| Jul 15, 2026 | 6.50 | 6.64 | 6.46 | 6.46 | 6.36 | 0.62% | 403,688 |
| Jul 14, 2026 | 6.40 | 6.48 | 6.38 | 6.42 | 6.32 | 0.16% | 306,289 |
| Jul 13, 2026 | 6.41 | 6.49 | 6.37 | 6.41 | 6.31 | 0.16% | 442,584 |
| Jul 10, 2026 | 6.34 | 6.49 | 6.34 | 6.40 | 6.30 | 2.40% | 352,366 |
| Jul 9, 2026 | 6.34 | 6.40 | 6.23 | 6.25 | 6.15 | -1.42% | 405,264 |
| Jul 8, 2026 | 6.36 | 6.37 | 6.23 | 6.34 | 6.24 | -0.47% | 630,859 |
| Jul 7, 2026 | 6.29 | 6.53 | 6.27 | 6.37 | 6.27 | 1.92% | 853,552 |
| Jul 6, 2026 | 6.37 | 6.53 | 6.23 | 6.25 | 6.15 | -2.19% | 557,726 |
| Jul 2, 2026 | 6.59 | 6.60 | 6.38 | 6.39 | 6.29 | -1.84% | 580,061 |
| Jul 1, 2026 | 6.29 | 6.54 | 6.29 | 6.51 | 6.41 | 4.49% | 480,467 |
| Jun 30, 2026 | 6.24 | 6.32 | 6.16 | 6.23 | 6.13 | -0.64% | 442,004 |
| Jun 29, 2026 | 6.09 | 6.28 | 6.09 | 6.27 | 6.17 | 2.45% | 499,033 |
| Jun 26, 2026 | 6.04 | 6.20 | 6.03 | 6.12 | 6.03 | 1.83% | 552,854 |
| Jun 25, 2026 | 6.09 | 6.21 | 5.97 | 6.01 | 5.92 | -0.17% | 590,509 |
| Jun 24, 2026 | 6.24 | 6.25 | 6.02 | 6.02 | 5.93 | -3.99% | 592,682 |
| Jun 23, 2026 | 6.29 | 6.45 | 6.25 | 6.27 | 6.17 | -0.95% | 554,404 |
| Jun 22, 2026 | 6.59 | 6.60 | 6.27 | 6.33 | 6.23 | -3.36% | 815,609 |
| Jun 18, 2026 | 6.81 | 6.85 | 6.55 | 6.55 | 6.45 | -2.82% | 1,946,815 |
| Jun 17, 2026 | 6.97 | 7.04 | 6.74 | 6.74 | 6.64 | -2.60% | 626,004 |
| Jun 16, 2026 | 6.96 | 7.13 | 6.91 | 6.92 | 6.81 | -1.56% | 565,265 |
| Jun 15, 2026 | 7.07 | 7.20 | 7.00 | 7.03 | 6.92 | 0.72% | 601,743 |
| Jun 12, 2026 | 6.94 | 7.03 | 6.90 | 6.98 | 6.87 | 1.16% | 488,456 |
| Jun 11, 2026 | 7.00 | 7.10 | 6.88 | 7.00 | 6.79 | 0.29% | 472,293 |
| Jun 10, 2026 | 6.96 | 7.10 | 6.95 | 6.98 | 6.77 | -0.14% | 489,498 |
| Jun 9, 2026 | 7.00 | 7.05 | 6.87 | 6.99 | 6.78 | 1.75% | 461,075 |
| Jun 8, 2026 | 6.78 | 6.97 | 6.65 | 6.87 | 6.67 | 2.23% | 447,000 |
| Jun 5, 2026 | 6.90 | 6.93 | 6.67 | 6.72 | 6.52 | -2.89% | 385,792 |
| Jun 4, 2026 | 6.73 | 6.94 | 6.73 | 6.92 | 6.72 | 3.75% | 353,938 |
| Jun 3, 2026 | 6.87 | 6.87 | 6.62 | 6.67 | 6.47 | -3.61% | 610,928 |
| Jun 2, 2026 | 6.84 | 6.97 | 6.82 | 6.92 | 6.72 | 1.47% | 441,566 |
| Jun 1, 2026 | 6.69 | 6.90 | 6.68 | 6.82 | 6.62 | 1.04% | 468,695 |
| May 29, 2026 | 6.80 | 6.83 | 6.71 | 6.75 | 6.55 | -0.44% | 627,485 |
| May 28, 2026 | 6.64 | 6.80 | 6.63 | 6.78 | 6.58 | 1.95% | 281,575 |
| May 27, 2026 | 6.65 | 6.77 | 6.61 | 6.65 | 6.45 | 0.15% | 245,106 |
| May 26, 2026 | 6.57 | 6.70 | 6.57 | 6.64 | 6.44 | 1.37% | 289,106 |
| May 22, 2026 | 6.63 | 6.64 | 6.55 | 6.55 | 6.36 | -0.76% | 332,396 |
| May 21, 2026 | 6.68 | 6.73 | 6.60 | 6.60 | 6.41 | -1.05% | 473,753 |
| May 20, 2026 | 6.64 | 6.72 | 6.55 | 6.67 | 6.47 | 1.06% | 329,663 |
| May 19, 2026 | 6.66 | 6.66 | 6.56 | 6.60 | 6.41 | -0.75% | 495,505 |
| May 18, 2026 | 6.72 | 6.81 | 6.64 | 6.65 | 6.45 | -1.19% | 480,211 |
| May 15, 2026 | 6.71 | 6.82 | 6.59 | 6.73 | 6.53 | 0.15% | 581,366 |
| May 14, 2026 | 6.89 | 6.90 | 6.78 | 6.82 | 6.52 | 0.44% | 468,024 |
| May 13, 2026 | 6.74 | 6.87 | 6.64 | 6.79 | 6.49 | - | 630,142 |
| May 12, 2026 | 6.88 | 6.93 | 6.75 | 6.79 | 6.49 | -0.59% | 562,808 |
| May 11, 2026 | 7.14 | 7.19 | 6.82 | 6.83 | 6.53 | -6.31% | 1,262,888 |
| May 8, 2026 | 7.41 | 7.54 | 7.19 | 7.29 | 6.97 | -1.35% | 825,254 |