CION Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	7.54	7.64	7.52	7.55	-	1.62%	89,204
Aug 12, 2026	7.47	7.47	7.31	7.43	7.43	-0.54%	720,562
Aug 11, 2026	7.49	7.59	7.42	7.47	7.47	-0.13%	762,773
Aug 10, 2026	7.50	7.59	7.42	7.48	7.48	-0.40%	728,425
Aug 7, 2026	7.25	7.65	7.25	7.51	7.51	3.16%	1,346,540
Aug 6, 2026	6.70	7.49	6.60	7.28	7.28	16.85%	1,916,271
Aug 5, 2026	6.37	6.37	6.20	6.23	6.23	-1.58%	538,660
Aug 4, 2026	6.21	6.37	6.21	6.33	6.33	1.28%	470,738
Aug 3, 2026	5.98	6.27	5.98	6.25	6.25	4.87%	613,269
Jul 31, 2026	5.94	6.04	5.85	5.96	5.96	0.85%	782,165
Jul 30, 2026	5.94	5.98	5.83	5.91	5.91	-1.01%	431,157
Jul 29, 2026	6.07	6.14	5.95	5.97	5.97	-2.77%	476,770
Jul 28, 2026	5.98	6.14	5.98	6.14	6.14	2.68%	256,822
Jul 27, 2026	6.01	6.09	5.98	5.98	5.98	0.34%	286,139
Jul 24, 2026	5.95	6.00	5.89	5.96	5.96	0.34%	346,442
Jul 23, 2026	6.00	6.05	5.88	5.94	5.94	-1.49%	519,832
Jul 22, 2026	6.17	6.19	6.01	6.03	6.03	-2.27%	309,946
Jul 21, 2026	6.07	6.23	6.07	6.17	6.17	2.15%	444,510
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