Skip to main content
CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
7.72
-0.23 (-2.89%)
Mar 9, 2026, 1:44 PM EDT - Market open

CION Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.947.977.687.76--2.39%280,119
Mar 6, 20268.008.107.917.957.95-1.85%524,785
Mar 5, 20268.128.298.078.108.10-0.12%369,588
Mar 4, 20268.038.217.918.118.110.87%569,393
Mar 3, 20267.878.107.878.048.04-653,488
Mar 2, 20267.838.177.738.048.040.75%776,028
Feb 27, 20268.308.337.977.987.98-4.77%818,642
Feb 26, 20268.478.528.288.388.38-1.18%563,223
Feb 25, 20268.458.518.308.488.480.71%308,170
Feb 24, 20268.368.498.318.428.420.48%500,878
Feb 23, 20268.498.588.328.388.38-1.87%755,788
Feb 20, 20268.568.638.428.548.54-0.47%655,674
Feb 19, 20268.638.678.458.588.58-0.58%435,087
Feb 18, 20268.608.748.608.638.630.23%521,174
Feb 17, 20268.638.738.568.618.61-0.35%343,563
Feb 13, 20268.568.758.478.648.64-0.23%638,872
Feb 12, 20268.838.948.638.668.56-2.04%457,554
Feb 11, 20268.918.938.768.848.74-0.23%390,651
Feb 10, 20268.808.948.768.868.760.91%347,938
Feb 9, 20268.798.838.588.788.68-0.57%479,018
Feb 6, 20268.838.998.818.838.730.57%555,359
Feb 5, 20268.978.978.708.788.68-2.23%544,148
Feb 4, 20268.949.038.898.988.880.90%346,726
Feb 3, 20269.089.208.818.908.80-2.63%596,592
Feb 2, 20269.279.309.049.149.03-1.72%429,071
Jan 30, 20269.289.369.189.309.19-0.32%294,887
Jan 29, 20269.279.379.239.339.221.19%242,849
Jan 28, 20269.319.409.229.229.11-1.28%302,236
Jan 27, 20269.339.459.309.349.230.32%388,850
Jan 26, 20269.409.409.199.319.20-0.75%425,631
Jan 23, 20269.359.429.309.389.27-360,164
Jan 22, 20269.309.449.309.389.270.54%327,394
Jan 21, 20269.249.369.239.339.221.19%324,715
Jan 20, 20269.309.329.179.229.11-2.43%543,213
Jan 16, 20269.559.569.439.459.34-2.07%465,422
Jan 15, 20269.559.749.509.659.440.84%321,825
Jan 14, 20269.409.619.309.579.361.70%369,112
Jan 13, 20269.699.719.409.419.20-1.98%587,016
Jan 12, 20269.659.699.539.609.39-0.21%344,246
Jan 9, 20269.709.749.619.629.41-0.41%362,684
Jan 8, 20269.369.729.359.669.452.77%415,642
Jan 7, 20269.799.799.369.409.20-3.19%562,773
Jan 6, 20269.869.919.609.719.50-1.52%491,602
Jan 5, 20269.739.939.739.869.651.34%363,069
Jan 2, 20269.729.839.649.739.520.62%231,602
Dec 31, 20259.699.819.639.679.46-0.62%328,894
Dec 30, 20259.609.779.579.739.521.35%628,349
Dec 29, 20259.639.669.559.609.390.10%494,506
Dec 26, 20259.509.609.509.599.380.74%589,833
Dec 24, 20259.439.559.439.529.310.74%275,903
Dec 23, 20259.559.619.459.459.24-1.05%375,352
Dec 22, 20259.669.699.529.559.34-1.34%528,212
Dec 19, 20259.859.919.659.689.47-2.71%683,528
Dec 18, 202510.0310.059.849.959.73-0.70%428,114
Dec 17, 202510.0710.1710.0110.029.80-0.10%473,483
Dec 16, 20259.9110.089.9110.039.810.70%316,959
Dec 15, 202510.2110.229.909.969.74-2.35%609,227
Dec 12, 202510.0510.4010.0510.209.981.49%560,417
Dec 11, 202510.2510.2510.0310.059.83-0.99%404,944
Dec 10, 202510.0010.2010.0010.159.930.89%313,990
Dec 9, 202510.0210.1110.0010.069.840.60%321,746
Dec 8, 20259.9810.099.9210.009.780.60%388,848
Dec 5, 20259.9610.039.869.949.720.20%279,189
Dec 4, 20259.869.999.869.929.700.61%289,519
Dec 3, 20259.739.949.699.869.651.75%336,247
Dec 2, 20259.719.779.679.699.480.41%449,327
Dec 1, 20259.719.809.629.659.44-5.02%335,624
Nov 28, 202510.1010.1610.0510.169.590.99%311,379
Nov 26, 20259.9810.149.9710.069.491.21%410,893
Nov 25, 20259.889.969.789.949.380.61%245,857
Nov 24, 20259.819.979.759.889.320.71%318,214
Nov 21, 20259.819.899.709.819.260.41%339,031
Nov 20, 202510.0610.089.779.779.22-1.91%238,311
Nov 19, 20259.9810.089.929.969.400.30%266,024
Nov 18, 20259.9310.049.869.939.37-0.40%232,490
Nov 17, 202510.1810.269.949.979.41-1.87%408,194
Nov 14, 202510.0610.199.8510.169.591.09%479,415
Nov 13, 20259.9610.159.9610.059.480.90%287,161
Nov 12, 20259.669.969.669.969.403.53%289,367
Nov 11, 20259.599.769.529.629.080.10%267,194
Nov 10, 20259.609.649.499.619.07-0.10%262,662
Nov 7, 20259.749.749.569.629.08-1.43%318,974
Nov 6, 20259.6510.159.659.769.217.02%562,410
Nov 5, 20259.119.169.029.128.610.66%212,176
Nov 4, 20259.109.209.029.068.55-1.31%200,958
Nov 3, 20259.109.248.949.188.660.33%262,293
Oct 31, 20259.129.239.069.158.630.22%199,034
Oct 30, 20259.259.349.039.138.61-2.04%376,288
Oct 29, 20259.459.509.289.328.79-2.20%231,343
Oct 28, 20259.499.589.459.538.990.21%243,936
Oct 27, 20259.489.559.449.518.970.85%287,289
Oct 24, 20259.489.559.419.438.90-0.42%192,753
Oct 23, 20259.469.559.469.478.940.11%250,206
Oct 22, 20259.449.479.369.468.930.11%215,605
Oct 21, 20259.249.529.249.458.921.50%225,058
Oct 20, 20259.239.329.169.318.781.64%243,291
Oct 17, 20259.139.309.119.168.640.22%310,730
Oct 16, 20259.399.509.149.148.62-2.66%391,528
Oct 15, 20259.439.549.369.398.86-0.32%278,254
Oct 14, 20259.249.479.249.428.891.07%458,049