CION Investment Corporation (CION)
NYSE: CION · Real-Time Price · USD
7.62
+0.13 (1.74%)
At close: Apr 28, 2026, 4:00 PM EDT
7.61
-0.01 (-0.13%)
After-hours: Apr 28, 2026, 7:24 PM EDT
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.53 | 7.65 | 7.52 | 7.62 | 7.62 | 1.74% | 396,599 |
| Apr 27, 2026 | 7.49 | 7.63 | 7.48 | 7.49 | 7.49 | 0.13% | 504,768 |
| Apr 24, 2026 | 7.48 | 7.60 | 7.48 | 7.48 | 7.48 | 0.13% | 352,495 |
| Apr 23, 2026 | 7.50 | 7.62 | 7.45 | 7.47 | 7.47 | -0.66% | 458,977 |
| Apr 22, 2026 | 7.56 | 7.66 | 7.50 | 7.52 | 7.52 | 0.27% | 412,957 |
| Apr 21, 2026 | 7.57 | 7.63 | 7.39 | 7.50 | 7.50 | -0.40% | 729,790 |
| Apr 20, 2026 | 7.70 | 7.77 | 7.52 | 7.53 | 7.53 | -2.84% | 528,123 |
| Apr 17, 2026 | 7.58 | 7.84 | 7.58 | 7.75 | 7.75 | 2.92% | 1,039,829 |
| Apr 16, 2026 | 7.59 | 7.69 | 7.53 | 7.53 | 7.53 | -0.92% | 349,785 |
| Apr 15, 2026 | 7.31 | 7.62 | 7.31 | 7.60 | 7.60 | 4.11% | 654,326 |
| Apr 14, 2026 | 7.12 | 7.33 | 7.01 | 7.30 | 7.30 | 3.11% | 513,127 |
| Apr 13, 2026 | 6.89 | 7.12 | 6.84 | 7.08 | 7.08 | 2.31% | 579,367 |
| Apr 10, 2026 | 6.99 | 7.06 | 6.90 | 6.92 | 6.92 | -2.40% | 717,641 |
| Apr 9, 2026 | 7.10 | 7.12 | 7.01 | 7.09 | 6.99 | -0.42% | 586,176 |
| Apr 8, 2026 | 7.24 | 7.35 | 7.02 | 7.12 | 7.02 | 1.14% | 550,472 |
| Apr 7, 2026 | 7.03 | 7.19 | 7.01 | 7.04 | 6.94 | -0.28% | 755,009 |
| Apr 6, 2026 | 6.83 | 7.11 | 6.82 | 7.06 | 6.96 | 3.37% | 646,199 |
| Apr 2, 2026 | 6.68 | 6.85 | 6.60 | 6.83 | 6.73 | 0.89% | 444,303 |
| Apr 1, 2026 | 6.91 | 6.91 | 6.71 | 6.77 | 6.67 | -1.02% | 574,499 |
| Mar 31, 2026 | 6.94 | 6.96 | 6.74 | 6.84 | 6.74 | 0.59% | 564,821 |
| Mar 30, 2026 | 6.71 | 6.83 | 6.66 | 6.80 | 6.70 | 1.49% | 645,787 |
| Mar 27, 2026 | 6.97 | 7.04 | 6.69 | 6.70 | 6.61 | -4.15% | 642,220 |
| Mar 26, 2026 | 7.06 | 7.27 | 6.99 | 6.99 | 6.89 | -1.69% | 571,860 |
| Mar 25, 2026 | 7.01 | 7.14 | 6.98 | 7.11 | 7.01 | 2.60% | 577,969 |
| Mar 24, 2026 | 6.89 | 7.05 | 6.84 | 6.93 | 6.83 | 0.29% | 587,101 |
| Mar 23, 2026 | 6.80 | 7.01 | 6.71 | 6.91 | 6.81 | 3.44% | 654,345 |
| Mar 20, 2026 | 6.76 | 6.84 | 6.67 | 6.68 | 6.59 | -1.18% | 2,088,193 |
| Mar 19, 2026 | 6.64 | 6.84 | 6.63 | 6.76 | 6.66 | 0.75% | 650,419 |
| Mar 18, 2026 | 6.70 | 6.85 | 6.66 | 6.71 | 6.62 | -0.15% | 888,573 |
| Mar 17, 2026 | 6.73 | 6.88 | 6.72 | 6.72 | 6.63 | 0.45% | 929,216 |
| Mar 16, 2026 | 6.56 | 6.71 | 6.50 | 6.69 | 6.60 | 2.14% | 1,311,637 |
| Mar 13, 2026 | 6.81 | 6.90 | 6.53 | 6.55 | 6.46 | -5.35% | 1,841,513 |
| Mar 12, 2026 | 7.50 | 7.56 | 6.92 | 6.92 | 6.72 | -9.90% | 1,523,896 |
| Mar 11, 2026 | 7.62 | 7.75 | 7.54 | 7.68 | 7.46 | 0.79% | 673,896 |
| Mar 10, 2026 | 7.82 | 7.87 | 7.62 | 7.62 | 7.40 | -2.18% | 534,369 |
| Mar 9, 2026 | 7.94 | 7.97 | 7.68 | 7.79 | 7.57 | -2.01% | 544,562 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.91 | 7.95 | 7.72 | -1.85% | 525,226 |
| Mar 5, 2026 | 8.12 | 8.29 | 8.07 | 8.10 | 7.87 | -0.12% | 369,590 |
| Mar 4, 2026 | 8.03 | 8.21 | 7.91 | 8.11 | 7.88 | 0.87% | 569,394 |
| Mar 3, 2026 | 7.87 | 8.10 | 7.87 | 8.04 | 7.81 | - | 653,493 |
| Mar 2, 2026 | 7.83 | 8.17 | 7.73 | 8.04 | 7.81 | 0.75% | 776,034 |
| Feb 27, 2026 | 8.30 | 8.33 | 7.97 | 7.98 | 7.75 | -4.77% | 818,642 |
| Feb 26, 2026 | 8.47 | 8.52 | 8.28 | 8.38 | 8.14 | -1.18% | 563,223 |
| Feb 25, 2026 | 8.45 | 8.51 | 8.30 | 8.48 | 8.24 | 0.71% | 308,170 |
| Feb 24, 2026 | 8.36 | 8.49 | 8.31 | 8.42 | 8.18 | 0.48% | 500,878 |
| Feb 23, 2026 | 8.49 | 8.58 | 8.32 | 8.38 | 8.14 | -1.87% | 755,788 |
| Feb 20, 2026 | 8.56 | 8.63 | 8.42 | 8.54 | 8.30 | -0.47% | 655,674 |
| Feb 19, 2026 | 8.63 | 8.67 | 8.45 | 8.58 | 8.34 | -0.58% | 435,087 |
| Feb 18, 2026 | 8.60 | 8.74 | 8.60 | 8.63 | 8.39 | 0.23% | 521,174 |
| Feb 17, 2026 | 8.63 | 8.73 | 8.56 | 8.61 | 8.37 | -0.35% | 343,563 |
| Feb 13, 2026 | 8.56 | 8.75 | 8.47 | 8.64 | 8.40 | -0.23% | 638,872 |
| Feb 12, 2026 | 8.83 | 8.94 | 8.63 | 8.66 | 8.32 | -2.04% | 457,554 |
| Feb 11, 2026 | 8.91 | 8.93 | 8.76 | 8.84 | 8.49 | -0.23% | 390,651 |
| Feb 10, 2026 | 8.80 | 8.94 | 8.76 | 8.86 | 8.51 | 0.91% | 347,938 |
| Feb 9, 2026 | 8.79 | 8.83 | 8.58 | 8.78 | 8.43 | -0.57% | 479,018 |
| Feb 6, 2026 | 8.83 | 8.99 | 8.81 | 8.83 | 8.48 | 0.57% | 555,359 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.70 | 8.78 | 8.43 | -2.23% | 544,148 |
| Feb 4, 2026 | 8.94 | 9.03 | 8.89 | 8.98 | 8.62 | 0.90% | 346,726 |
| Feb 3, 2026 | 9.08 | 9.20 | 8.81 | 8.90 | 8.55 | -2.63% | 596,592 |
| Feb 2, 2026 | 9.27 | 9.30 | 9.04 | 9.14 | 8.78 | -1.72% | 429,071 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.18 | 9.30 | 8.93 | -0.32% | 294,887 |
| Jan 29, 2026 | 9.27 | 9.37 | 9.23 | 9.33 | 8.96 | 1.19% | 242,849 |
| Jan 28, 2026 | 9.31 | 9.40 | 9.22 | 9.22 | 8.86 | -1.28% | 302,236 |
| Jan 27, 2026 | 9.33 | 9.45 | 9.30 | 9.34 | 8.97 | 0.32% | 388,850 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.19 | 9.31 | 8.94 | -0.75% | 425,631 |
| Jan 23, 2026 | 9.35 | 9.42 | 9.30 | 9.38 | 9.01 | - | 360,164 |
| Jan 22, 2026 | 9.30 | 9.44 | 9.30 | 9.38 | 9.01 | 0.54% | 327,394 |
| Jan 21, 2026 | 9.24 | 9.36 | 9.23 | 9.33 | 8.96 | 1.19% | 324,715 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.17 | 9.22 | 8.86 | -2.43% | 543,213 |
| Jan 16, 2026 | 9.55 | 9.56 | 9.43 | 9.45 | 9.08 | -2.07% | 465,422 |
| Jan 15, 2026 | 9.55 | 9.74 | 9.50 | 9.65 | 9.17 | 0.84% | 321,825 |
| Jan 14, 2026 | 9.40 | 9.61 | 9.30 | 9.57 | 9.10 | 1.70% | 369,112 |
| Jan 13, 2026 | 9.69 | 9.71 | 9.40 | 9.41 | 8.94 | -1.98% | 587,016 |
| Jan 12, 2026 | 9.65 | 9.69 | 9.53 | 9.60 | 9.12 | -0.21% | 344,246 |
| Jan 9, 2026 | 9.70 | 9.74 | 9.61 | 9.62 | 9.14 | -0.41% | 362,684 |
| Jan 8, 2026 | 9.36 | 9.72 | 9.35 | 9.66 | 9.18 | 2.77% | 415,642 |
| Jan 7, 2026 | 9.79 | 9.79 | 9.36 | 9.40 | 8.93 | -3.19% | 562,773 |
| Jan 6, 2026 | 9.86 | 9.91 | 9.60 | 9.71 | 9.23 | -1.52% | 491,602 |
| Jan 5, 2026 | 9.73 | 9.93 | 9.73 | 9.86 | 9.37 | 1.34% | 363,069 |
| Jan 2, 2026 | 9.72 | 9.83 | 9.64 | 9.73 | 9.25 | 0.62% | 231,602 |
| Dec 31, 2025 | 9.69 | 9.81 | 9.63 | 9.67 | 9.19 | -0.62% | 328,894 |
| Dec 30, 2025 | 9.60 | 9.77 | 9.57 | 9.73 | 9.25 | 1.35% | 628,349 |
| Dec 29, 2025 | 9.63 | 9.66 | 9.55 | 9.60 | 9.12 | 0.10% | 494,506 |
| Dec 26, 2025 | 9.50 | 9.60 | 9.50 | 9.59 | 9.12 | 0.74% | 589,833 |
| Dec 24, 2025 | 9.43 | 9.55 | 9.43 | 9.52 | 9.05 | 0.74% | 275,903 |
| Dec 23, 2025 | 9.55 | 9.61 | 9.45 | 9.45 | 8.98 | -1.05% | 375,352 |
| Dec 22, 2025 | 9.66 | 9.69 | 9.52 | 9.55 | 9.08 | -1.34% | 528,212 |
| Dec 19, 2025 | 9.85 | 9.91 | 9.65 | 9.68 | 9.20 | -2.71% | 683,528 |
| Dec 18, 2025 | 10.03 | 10.05 | 9.84 | 9.95 | 9.46 | -0.70% | 428,114 |
| Dec 17, 2025 | 10.07 | 10.17 | 10.01 | 10.02 | 9.52 | -0.10% | 473,483 |
| Dec 16, 2025 | 9.91 | 10.08 | 9.91 | 10.03 | 9.53 | 0.70% | 316,959 |
| Dec 15, 2025 | 10.21 | 10.22 | 9.90 | 9.96 | 9.47 | -2.35% | 609,227 |
| Dec 12, 2025 | 10.05 | 10.40 | 10.05 | 10.20 | 9.69 | 1.49% | 560,417 |
| Dec 11, 2025 | 10.25 | 10.25 | 10.03 | 10.05 | 9.55 | -0.99% | 404,944 |
| Dec 10, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 9.65 | 0.89% | 313,990 |
| Dec 9, 2025 | 10.02 | 10.11 | 10.00 | 10.06 | 9.56 | 0.60% | 321,746 |
| Dec 8, 2025 | 9.98 | 10.09 | 9.92 | 10.00 | 9.50 | 0.60% | 388,848 |
| Dec 5, 2025 | 9.96 | 10.03 | 9.86 | 9.94 | 9.45 | 0.20% | 279,189 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.86 | 9.92 | 9.43 | 0.61% | 289,519 |
| Dec 3, 2025 | 9.73 | 9.94 | 9.69 | 9.86 | 9.37 | 1.75% | 336,247 |