Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9610.039.869.949.940.20%279,185
Dec 4, 20259.869.999.869.929.920.61%289,217
Dec 3, 20259.739.949.699.869.861.75%336,247
Dec 2, 20259.719.779.679.699.690.41%449,266
Dec 1, 20259.719.809.629.659.65-5.02%335,308
Nov 28, 202510.1010.1610.0510.169.800.99%311,379
Nov 26, 20259.9810.149.9710.069.701.21%410,893
Nov 25, 20259.889.969.789.949.590.61%245,857
Nov 24, 20259.819.979.759.889.530.71%318,214
Nov 21, 20259.819.899.709.819.460.41%339,031
Nov 20, 202510.0610.089.779.779.42-1.91%238,311
Nov 19, 20259.9810.089.929.969.610.30%266,024
Nov 18, 20259.9310.049.869.939.58-0.40%232,490
Nov 17, 202510.1810.269.949.979.62-1.87%408,194
Nov 14, 202510.0610.199.8510.169.801.09%479,415
Nov 13, 20259.9610.159.9610.059.690.90%287,161
Nov 12, 20259.669.969.669.969.613.53%289,367
Nov 11, 20259.599.769.529.629.280.10%267,194
Nov 10, 20259.609.649.499.619.27-0.10%262,662
Nov 7, 20259.749.749.569.629.28-1.43%318,974
Nov 6, 20259.6510.159.659.769.417.02%562,410
Nov 5, 20259.119.169.029.128.800.66%212,176
Nov 4, 20259.109.209.029.068.74-1.31%200,958
Nov 3, 20259.109.248.949.188.850.33%262,293
Oct 31, 20259.129.239.069.158.830.22%199,034
Oct 30, 20259.259.349.039.138.81-2.04%376,288
Oct 29, 20259.459.509.289.328.99-2.20%231,343
Oct 28, 20259.499.589.459.539.190.21%243,936
Oct 27, 20259.489.559.449.519.170.85%287,289
Oct 24, 20259.489.559.419.439.10-0.42%192,753
Oct 23, 20259.469.559.469.479.130.11%250,206
Oct 22, 20259.449.479.369.469.120.11%215,605
Oct 21, 20259.249.529.249.459.121.50%225,058
Oct 20, 20259.239.329.169.318.981.64%243,291
Oct 17, 20259.139.309.119.168.840.22%310,730
Oct 16, 20259.399.509.149.148.82-2.66%391,528
Oct 15, 20259.439.549.369.399.06-0.32%278,254
Oct 14, 20259.249.479.249.429.091.07%458,049
Oct 13, 20259.229.429.229.328.992.08%293,829
Oct 10, 20259.219.329.109.138.81-1.08%239,822
Oct 9, 20259.319.369.159.238.90-0.97%368,985
Oct 8, 20259.309.489.299.328.99-196,950
Oct 7, 20259.349.399.219.328.99-0.32%462,402
Oct 6, 20259.519.559.349.359.02-1.48%210,131
Oct 3, 20259.619.659.469.499.15-0.52%210,287
Oct 2, 20259.409.589.409.549.201.06%220,689
Oct 1, 20259.519.549.379.449.11-0.42%180,121
Sep 30, 20259.539.599.439.489.14-0.21%246,396
Sep 29, 20259.669.689.439.509.16-1.55%223,406
Sep 26, 20259.649.769.589.659.31-0.31%190,714
Sep 25, 20259.669.789.609.689.34-276,459
Sep 24, 20259.759.809.619.689.34-0.72%234,483
Sep 23, 20259.849.969.739.759.40-0.61%226,842
Sep 22, 202510.0710.149.819.819.46-2.97%227,427
Sep 19, 202510.2010.2710.1010.119.75-0.10%549,561
Sep 18, 20259.9210.159.9010.129.762.33%346,271
Sep 17, 20259.8110.049.799.899.540.92%236,745
Sep 16, 20259.829.869.739.809.450.31%449,399
Sep 15, 20259.929.969.779.779.42-1.61%417,968
Sep 12, 20259.9810.029.889.939.58-0.50%190,279
Sep 11, 20259.9010.009.879.989.630.30%222,414
Sep 10, 202510.0010.119.919.959.60-0.60%332,741
Sep 9, 202510.0710.079.9510.019.66-0.60%458,200
Sep 8, 202510.2110.2510.0210.079.71-1.76%404,977
Sep 5, 202510.3410.3910.1610.259.89-0.58%191,058
Sep 4, 202510.2410.3310.2110.319.940.88%263,196
Sep 3, 202510.2910.3310.1710.229.86-0.87%224,217
Sep 2, 202510.3410.4410.2310.319.94-4.54%621,879
Aug 29, 202510.7210.8610.6810.8010.070.75%481,166
Aug 28, 202510.8110.8410.6810.7210.00-0.46%218,344
Aug 27, 202510.8210.9310.7310.7710.04-0.83%379,037
Aug 26, 202510.7410.8710.7110.8610.131.21%214,585
Aug 25, 202510.7110.8010.6810.7310.000.19%262,593
Aug 22, 202510.5710.7710.5710.719.991.32%189,676
Aug 21, 202510.5910.6310.5110.579.860.09%170,674
Aug 20, 202510.5710.6510.5410.569.85-0.09%175,313
Aug 19, 202510.4910.6710.4910.579.860.48%231,152
Aug 18, 202510.4410.5510.4010.529.810.67%186,473
Aug 15, 202510.5710.6910.4510.459.74-1.60%312,590
Aug 14, 202510.6710.7110.5710.629.90-0.93%200,003
Aug 13, 202510.6610.7510.4310.7210.000.75%283,125
Aug 12, 202510.7910.8110.4510.649.92-1.30%417,806
Aug 11, 202510.7410.8010.5510.7810.050.37%319,275
Aug 8, 202510.3410.8310.3410.7410.013.97%396,231
Aug 7, 202510.1210.3610.0410.339.634.66%391,141
Aug 6, 20259.879.939.829.879.200.61%215,483
Aug 5, 20259.709.879.659.819.151.55%259,997
Aug 4, 20259.669.789.619.669.010.42%210,485
Aug 1, 20259.629.629.439.628.97-0.41%256,313
Jul 31, 20259.779.859.669.669.01-1.13%228,329
Jul 30, 20259.9410.019.729.779.11-1.31%215,187
Jul 29, 202510.0410.049.799.909.23-0.80%311,945
Jul 28, 202510.0010.059.959.989.31-0.80%236,874
Jul 25, 202510.1610.169.9910.069.38-0.79%160,053
Jul 24, 202510.1910.2710.0910.149.45-0.49%198,474
Jul 23, 202510.1210.2210.1210.199.500.79%226,701
Jul 22, 202510.0310.1310.0110.119.430.70%142,391
Jul 21, 202510.1010.1810.0310.049.36-0.30%192,605
Jul 18, 202510.2110.2610.0110.079.39-0.59%690,812
Jul 17, 20259.9910.189.9910.139.451.00%311,043