CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
7.02
+0.03 (0.43%)
At close: Nov 2, 2026, 4:00 PM EST
6.91
-0.11 (-1.57%)
Pre-market: Nov 3, 2026, 5:41 AM EST
CION Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.01 | 7.11 | 6.98 | 7.02 | 7.02 | 0.43% | 444,126 |
| Oct 30, 2026 | 7.10 | 7.19 | 6.98 | 6.99 | 6.99 | -1.69% | 438,929 |
| Oct 29, 2026 | 6.88 | 7.12 | 6.83 | 7.11 | 7.11 | 4.56% | 405,738 |
| Oct 28, 2026 | 6.74 | 6.84 | 6.73 | 6.80 | 6.80 | 0.74% | 394,531 |
| Oct 27, 2026 | 6.57 | 6.85 | 6.57 | 6.75 | 6.75 | 2.58% | 338,966 |
| Oct 26, 2026 | 6.45 | 6.63 | 6.41 | 6.58 | 6.58 | 1.39% | 565,028 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.39 | 6.49 | 6.49 | -0.92% | 321,991 |
| Oct 22, 2026 | 6.26 | 6.56 | 6.25 | 6.55 | 6.55 | 3.80% | 411,106 |
| Oct 21, 2026 | 6.32 | 6.41 | 6.25 | 6.31 | 6.31 | -0.79% | 365,543 |
| Oct 20, 2026 | 6.38 | 6.46 | 6.30 | 6.36 | 6.36 | -0.16% | 244,929 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.31 | 6.37 | 6.37 | -3.34% | 299,606 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.57 | 6.59 | 6.59 | -3.65% | 348,537 |
| Oct 15, 2026 | 6.75 | 6.98 | 6.74 | 6.94 | 6.84 | 3.27% | 335,156 |
| Oct 14, 2026 | 6.79 | 6.79 | 6.66 | 6.72 | 6.62 | -1.18% | 207,487 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.70 | -1.16% | 241,594 |
| Oct 12, 2026 | 6.91 | 6.94 | 6.84 | 6.88 | 6.78 | -0.86% | 201,002 |
| Oct 9, 2026 | 6.96 | 7.00 | 6.87 | 6.94 | 6.84 | -0.29% | 220,136 |
| Oct 8, 2026 | 6.87 | 6.97 | 6.84 | 6.96 | 6.86 | 1.02% | 263,274 |
| Oct 7, 2026 | 6.88 | 6.90 | 6.75 | 6.89 | 6.79 | -0.86% | 273,514 |
| Oct 6, 2026 | 6.96 | 6.99 | 6.88 | 6.95 | 6.85 | 0.29% | 242,811 |
| Oct 5, 2026 | 7.09 | 7.11 | 6.91 | 6.93 | 6.83 | -1.00% | 303,141 |
| Oct 2, 2026 | 7.18 | 7.19 | 7.00 | 7.00 | 6.90 | -2.10% | 315,013 |
| Oct 1, 2026 | 7.11 | 7.15 | 7.00 | 7.15 | 7.05 | 1.85% | 387,130 |
| Sep 30, 2026 | 7.16 | 7.19 | 7.01 | 7.02 | 6.92 | -1.96% | 359,922 |
| Sep 29, 2026 | 7.12 | 7.26 | 7.09 | 7.16 | 7.06 | 1.27% | 319,119 |
| Sep 28, 2026 | 7.14 | 7.16 | 7.04 | 7.07 | 6.97 | -1.26% | 329,749 |
| Sep 25, 2026 | 7.14 | 7.19 | 7.05 | 7.16 | 7.06 | 0.42% | 342,271 |
| Sep 24, 2026 | 7.17 | 7.21 | 7.08 | 7.13 | 7.03 | -0.70% | 257,387 |
| Sep 23, 2026 | 7.17 | 7.20 | 7.14 | 7.18 | 7.08 | -0.28% | 282,659 |
| Sep 22, 2026 | 7.20 | 7.24 | 7.15 | 7.20 | 7.10 | 0.56% | 298,487 |
| Sep 21, 2026 | 7.13 | 7.24 | 7.11 | 7.16 | 7.06 | 0.42% | 248,375 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.02 | 7.13 | 7.03 | -1.79% | 733,110 |
| Sep 17, 2026 | 7.15 | 7.34 | 7.12 | 7.26 | 7.16 | 2.11% | 315,489 |
| Sep 16, 2026 | 7.09 | 7.20 | 7.00 | 7.11 | 7.01 | 0.28% | 295,674 |
| Sep 15, 2026 | 7.10 | 7.15 | 7.03 | 7.09 | 6.99 | -0.28% | 311,002 |
| Sep 14, 2026 | 7.17 | 7.21 | 7.10 | 7.11 | 7.01 | -0.97% | 298,149 |
| Sep 11, 2026 | 7.15 | 7.21 | 7.07 | 7.18 | 7.08 | 1.41% | 243,106 |
| Sep 10, 2026 | 7.22 | 7.25 | 7.17 | 7.18 | 6.98 | -0.97% | 465,743 |
| Sep 9, 2026 | 7.25 | 7.30 | 7.19 | 7.25 | 7.05 | -0.41% | 407,200 |
| Sep 8, 2026 | 7.34 | 7.40 | 7.22 | 7.28 | 7.08 | -0.82% | 335,083 |
| Sep 4, 2026 | 7.38 | 7.43 | 7.31 | 7.34 | 7.13 | -0.27% | 233,844 |
| Sep 3, 2026 | 7.54 | 7.59 | 7.34 | 7.36 | 7.15 | -1.21% | 316,917 |
| Sep 2, 2026 | 7.44 | 7.52 | 7.43 | 7.45 | 7.24 | 0.40% | 247,504 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.41 | 7.42 | 7.21 | -1.20% | 446,373 |
| Aug 31, 2026 | 7.38 | 7.58 | 7.36 | 7.51 | 7.30 | 1.76% | 421,935 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.34 | 7.38 | 7.17 | -0.40% | 396,706 |
| Aug 27, 2026 | 7.35 | 7.50 | 7.30 | 7.41 | 7.20 | 0.95% | 315,115 |
| Aug 26, 2026 | 7.44 | 7.49 | 7.32 | 7.34 | 7.13 | -2.26% | 603,162 |
| Aug 25, 2026 | 7.42 | 7.63 | 7.35 | 7.51 | 7.30 | 1.76% | 466,895 |
| Aug 24, 2026 | 7.34 | 7.44 | 7.27 | 7.38 | 7.17 | 0.68% | 255,918 |