CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
9.94
+0.02 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.96 | 10.03 | 9.86 | 9.94 | 9.94 | 0.20% | 279,185 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.86 | 9.92 | 9.92 | 0.61% | 289,217 |
| Dec 3, 2025 | 9.73 | 9.94 | 9.69 | 9.86 | 9.86 | 1.75% | 336,247 |
| Dec 2, 2025 | 9.71 | 9.77 | 9.67 | 9.69 | 9.69 | 0.41% | 449,266 |
| Dec 1, 2025 | 9.71 | 9.80 | 9.62 | 9.65 | 9.65 | -5.02% | 335,308 |
| Nov 28, 2025 | 10.10 | 10.16 | 10.05 | 10.16 | 9.80 | 0.99% | 311,379 |
| Nov 26, 2025 | 9.98 | 10.14 | 9.97 | 10.06 | 9.70 | 1.21% | 410,893 |
| Nov 25, 2025 | 9.88 | 9.96 | 9.78 | 9.94 | 9.59 | 0.61% | 245,857 |
| Nov 24, 2025 | 9.81 | 9.97 | 9.75 | 9.88 | 9.53 | 0.71% | 318,214 |
| Nov 21, 2025 | 9.81 | 9.89 | 9.70 | 9.81 | 9.46 | 0.41% | 339,031 |
| Nov 20, 2025 | 10.06 | 10.08 | 9.77 | 9.77 | 9.42 | -1.91% | 238,311 |
| Nov 19, 2025 | 9.98 | 10.08 | 9.92 | 9.96 | 9.61 | 0.30% | 266,024 |
| Nov 18, 2025 | 9.93 | 10.04 | 9.86 | 9.93 | 9.58 | -0.40% | 232,490 |
| Nov 17, 2025 | 10.18 | 10.26 | 9.94 | 9.97 | 9.62 | -1.87% | 408,194 |
| Nov 14, 2025 | 10.06 | 10.19 | 9.85 | 10.16 | 9.80 | 1.09% | 479,415 |
| Nov 13, 2025 | 9.96 | 10.15 | 9.96 | 10.05 | 9.69 | 0.90% | 287,161 |
| Nov 12, 2025 | 9.66 | 9.96 | 9.66 | 9.96 | 9.61 | 3.53% | 289,367 |
| Nov 11, 2025 | 9.59 | 9.76 | 9.52 | 9.62 | 9.28 | 0.10% | 267,194 |
| Nov 10, 2025 | 9.60 | 9.64 | 9.49 | 9.61 | 9.27 | -0.10% | 262,662 |
| Nov 7, 2025 | 9.74 | 9.74 | 9.56 | 9.62 | 9.28 | -1.43% | 318,974 |
| Nov 6, 2025 | 9.65 | 10.15 | 9.65 | 9.76 | 9.41 | 7.02% | 562,410 |
| Nov 5, 2025 | 9.11 | 9.16 | 9.02 | 9.12 | 8.80 | 0.66% | 212,176 |
| Nov 4, 2025 | 9.10 | 9.20 | 9.02 | 9.06 | 8.74 | -1.31% | 200,958 |
| Nov 3, 2025 | 9.10 | 9.24 | 8.94 | 9.18 | 8.85 | 0.33% | 262,293 |
| Oct 31, 2025 | 9.12 | 9.23 | 9.06 | 9.15 | 8.83 | 0.22% | 199,034 |
| Oct 30, 2025 | 9.25 | 9.34 | 9.03 | 9.13 | 8.81 | -2.04% | 376,288 |
| Oct 29, 2025 | 9.45 | 9.50 | 9.28 | 9.32 | 8.99 | -2.20% | 231,343 |
| Oct 28, 2025 | 9.49 | 9.58 | 9.45 | 9.53 | 9.19 | 0.21% | 243,936 |
| Oct 27, 2025 | 9.48 | 9.55 | 9.44 | 9.51 | 9.17 | 0.85% | 287,289 |
| Oct 24, 2025 | 9.48 | 9.55 | 9.41 | 9.43 | 9.10 | -0.42% | 192,753 |
| Oct 23, 2025 | 9.46 | 9.55 | 9.46 | 9.47 | 9.13 | 0.11% | 250,206 |
| Oct 22, 2025 | 9.44 | 9.47 | 9.36 | 9.46 | 9.12 | 0.11% | 215,605 |
| Oct 21, 2025 | 9.24 | 9.52 | 9.24 | 9.45 | 9.12 | 1.50% | 225,058 |
| Oct 20, 2025 | 9.23 | 9.32 | 9.16 | 9.31 | 8.98 | 1.64% | 243,291 |
| Oct 17, 2025 | 9.13 | 9.30 | 9.11 | 9.16 | 8.84 | 0.22% | 310,730 |
| Oct 16, 2025 | 9.39 | 9.50 | 9.14 | 9.14 | 8.82 | -2.66% | 391,528 |
| Oct 15, 2025 | 9.43 | 9.54 | 9.36 | 9.39 | 9.06 | -0.32% | 278,254 |
| Oct 14, 2025 | 9.24 | 9.47 | 9.24 | 9.42 | 9.09 | 1.07% | 458,049 |
| Oct 13, 2025 | 9.22 | 9.42 | 9.22 | 9.32 | 8.99 | 2.08% | 293,829 |
| Oct 10, 2025 | 9.21 | 9.32 | 9.10 | 9.13 | 8.81 | -1.08% | 239,822 |
| Oct 9, 2025 | 9.31 | 9.36 | 9.15 | 9.23 | 8.90 | -0.97% | 368,985 |
| Oct 8, 2025 | 9.30 | 9.48 | 9.29 | 9.32 | 8.99 | - | 196,950 |
| Oct 7, 2025 | 9.34 | 9.39 | 9.21 | 9.32 | 8.99 | -0.32% | 462,402 |
| Oct 6, 2025 | 9.51 | 9.55 | 9.34 | 9.35 | 9.02 | -1.48% | 210,131 |
| Oct 3, 2025 | 9.61 | 9.65 | 9.46 | 9.49 | 9.15 | -0.52% | 210,287 |
| Oct 2, 2025 | 9.40 | 9.58 | 9.40 | 9.54 | 9.20 | 1.06% | 220,689 |
| Oct 1, 2025 | 9.51 | 9.54 | 9.37 | 9.44 | 9.11 | -0.42% | 180,121 |
| Sep 30, 2025 | 9.53 | 9.59 | 9.43 | 9.48 | 9.14 | -0.21% | 246,396 |
| Sep 29, 2025 | 9.66 | 9.68 | 9.43 | 9.50 | 9.16 | -1.55% | 223,406 |
| Sep 26, 2025 | 9.64 | 9.76 | 9.58 | 9.65 | 9.31 | -0.31% | 190,714 |