CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
10.58
-0.04 (-0.38%)
Aug 15, 2025, 10:17 AM - Market open
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.67 | 10.71 | 10.57 | 10.62 | 10.62 | -0.93% | 200,003 |
| Aug 13, 2025 | 10.66 | 10.75 | 10.43 | 10.72 | 10.72 | 0.75% | 283,125 |
| Aug 12, 2025 | 10.79 | 10.81 | 10.45 | 10.64 | 10.64 | -1.30% | 417,806 |
| Aug 11, 2025 | 10.74 | 10.80 | 10.55 | 10.78 | 10.78 | 0.37% | 319,275 |
| Aug 8, 2025 | 10.34 | 10.83 | 10.34 | 10.74 | 10.74 | 3.97% | 396,231 |
| Aug 7, 2025 | 10.12 | 10.36 | 10.04 | 10.33 | 10.33 | 4.66% | 391,141 |
| Aug 6, 2025 | 9.87 | 9.93 | 9.82 | 9.87 | 9.87 | 0.61% | 215,483 |
| Aug 5, 2025 | 9.70 | 9.87 | 9.65 | 9.81 | 9.81 | 1.55% | 259,997 |
| Aug 4, 2025 | 9.66 | 9.78 | 9.61 | 9.66 | 9.66 | 0.42% | 210,485 |
| Aug 1, 2025 | 9.62 | 9.62 | 9.43 | 9.62 | 9.62 | -0.41% | 256,313 |
| Jul 31, 2025 | 9.77 | 9.85 | 9.66 | 9.66 | 9.66 | -1.13% | 228,329 |
| Jul 30, 2025 | 9.94 | 10.01 | 9.72 | 9.77 | 9.77 | -1.31% | 215,187 |
| Jul 29, 2025 | 10.04 | 10.04 | 9.79 | 9.90 | 9.90 | -0.80% | 311,945 |
| Jul 28, 2025 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.80% | 236,874 |
| Jul 25, 2025 | 10.16 | 10.16 | 9.99 | 10.06 | 10.06 | -0.79% | 160,053 |
| Jul 24, 2025 | 10.19 | 10.27 | 10.09 | 10.14 | 10.14 | -0.49% | 198,474 |
| Jul 23, 2025 | 10.12 | 10.22 | 10.12 | 10.19 | 10.19 | 0.79% | 226,701 |
| Jul 22, 2025 | 10.03 | 10.13 | 10.01 | 10.11 | 10.11 | 0.70% | 142,391 |
| Jul 21, 2025 | 10.10 | 10.18 | 10.03 | 10.04 | 10.04 | -0.30% | 192,605 |
| Jul 18, 2025 | 10.21 | 10.26 | 10.01 | 10.07 | 10.07 | -0.59% | 690,812 |
| Jul 17, 2025 | 9.99 | 10.18 | 9.99 | 10.13 | 10.13 | 1.00% | 311,043 |
| Jul 16, 2025 | 9.90 | 10.04 | 9.83 | 10.03 | 10.03 | 1.31% | 181,938 |
| Jul 15, 2025 | 9.96 | 9.99 | 9.90 | 9.90 | 9.90 | -0.20% | 158,196 |
| Jul 14, 2025 | 9.80 | 9.95 | 9.79 | 9.92 | 9.92 | 0.92% | 180,232 |
| Jul 11, 2025 | 9.75 | 9.87 | 9.70 | 9.83 | 9.83 | 0.41% | 193,720 |
| Jul 10, 2025 | 9.67 | 9.84 | 9.67 | 9.79 | 9.79 | 1.45% | 355,491 |
| Jul 9, 2025 | 9.76 | 9.81 | 9.61 | 9.65 | 9.65 | -0.62% | 289,130 |
| Jul 8, 2025 | 9.65 | 9.77 | 9.65 | 9.71 | 9.71 | 0.52% | 152,553 |
| Jul 7, 2025 | 9.83 | 9.83 | 9.60 | 9.66 | 9.66 | -1.73% | 214,469 |
| Jul 3, 2025 | 9.79 | 9.89 | 9.73 | 9.83 | 9.83 | 0.61% | 123,203 |
| Jul 2, 2025 | 9.68 | 9.78 | 9.65 | 9.77 | 9.77 | 1.14% | 182,379 |
| Jul 1, 2025 | 9.54 | 9.67 | 9.54 | 9.66 | 9.66 | 0.94% | 273,282 |
| Jun 30, 2025 | 9.53 | 9.67 | 9.50 | 9.57 | 9.57 | 0.63% | 296,263 |
| Jun 27, 2025 | 9.53 | 9.60 | 9.43 | 9.51 | 9.51 | 0.21% | 334,277 |
| Jun 26, 2025 | 9.38 | 9.53 | 9.38 | 9.49 | 9.49 | 1.61% | 465,702 |
| Jun 25, 2025 | 9.38 | 9.39 | 9.28 | 9.34 | 9.34 | -0.53% | 281,115 |
| Jun 24, 2025 | 9.37 | 9.51 | 9.31 | 9.39 | 9.39 | 1.08% | 321,681 |
| Jun 23, 2025 | 9.22 | 9.31 | 9.14 | 9.29 | 9.29 | 0.43% | 654,552 |
| Jun 20, 2025 | 9.25 | 9.40 | 9.23 | 9.25 | 9.25 | 0.22% | 707,226 |
| Jun 18, 2025 | 9.14 | 9.27 | 9.11 | 9.23 | 9.23 | 0.33% | 474,844 |
| Jun 17, 2025 | 9.15 | 9.34 | 9.05 | 9.20 | 9.20 | - | 507,771 |
| Jun 16, 2025 | 9.10 | 9.26 | 9.07 | 9.20 | 9.20 | 1.55% | 715,992 |
| Jun 13, 2025 | 9.03 | 9.23 | 9.03 | 9.06 | 9.06 | -0.22% | 349,922 |
| Jun 12, 2025 | 9.07 | 9.14 | 9.03 | 9.08 | 9.08 | -0.66% | 189,157 |
| Jun 11, 2025 | 9.18 | 9.20 | 9.10 | 9.14 | 9.14 | -0.11% | 179,420 |
| Jun 10, 2025 | 9.20 | 9.26 | 9.11 | 9.15 | 9.15 | -0.54% | 225,916 |
| Jun 9, 2025 | 9.12 | 9.43 | 9.12 | 9.20 | 9.20 | 1.10% | 370,671 |
| Jun 6, 2025 | 9.04 | 9.15 | 9.04 | 9.10 | 9.10 | 0.89% | 223,667 |
| Jun 5, 2025 | 9.03 | 9.08 | 8.92 | 9.02 | 9.02 | 0.11% | 376,287 |
| Jun 4, 2025 | 9.12 | 9.17 | 8.99 | 9.01 | 9.01 | -1.21% | 221,989 |