CION Investment Corporati... (CION)
12.04
-0.08 (-0.66%)
At close: Mar 12, 2025, 3:59 PM
12.34
2.48%
After-hours: Mar 12, 2025, 08:00 PM EDT
CION Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 12.33 | 12.44 | 12.01 | 12.10 | -0.23 | -1.87% | 405,843 |
| Mar 10, 2025 | 12.46 | 12.55 | 12.22 | 12.33 | -0.22 | -1.75% | 263,302 |
| Mar 7, 2025 | 12.16 | 12.57 | 12.16 | 12.55 | 0.39 | 3.21% | 263,400 |
| Mar 6, 2025 | 12.20 | 12.33 | 12.10 | 12.16 | -0.04 | -0.33% | 217,901 |
| Mar 5, 2025 | 12.16 | 12.26 | 12.00 | 12.20 | -0.03 | -0.25% | 314,125 |
| Mar 4, 2025 | 12.39 | 12.42 | 12.20 | 12.23 | -0.26 | -2.08% | 267,637 |
| Mar 3, 2025 | 12.60 | 12.71 | 12.48 | 12.49 | -0.05 | -0.40% | 362,829 |
| Feb 28, 2025 | 12.24 | 12.60 | 12.20 | 12.54 | 0.29 | 2.37% | 471,500 |
| Feb 27, 2025 | 12.27 | 12.33 | 12.23 | 12.25 | -0.06 | -0.49% | 211,500 |
| Feb 26, 2025 | 12.44 | 12.45 | 12.20 | 12.31 | -0.05 | -0.40% | 362,221 |
| Feb 25, 2025 | 12.34 | 12.41 | 12.22 | 12.36 | 0.08 | 0.65% | 253,620 |
| Feb 24, 2025 | 12.48 | 12.55 | 12.25 | 12.28 | -0.20 | -1.60% | 365,300 |
| Feb 21, 2025 | 12.50 | 12.61 | 12.43 | 12.48 | 0.04 | 0.32% | 192,109 |
| Feb 20, 2025 | 12.39 | 12.48 | 12.33 | 12.44 | -0.01 | -0.08% | 209,900 |
| Feb 19, 2025 | 12.32 | 12.50 | 12.21 | 12.45 | 0.13 | 1.06% | 282,528 |
| Feb 18, 2025 | 12.17 | 12.35 | 12.12 | 12.32 | 0.14 | 1.15% | 282,139 |
| Feb 14, 2025 | 11.98 | 12.20 | 11.94 | 12.18 | 0.20 | 1.67% | 397,500 |
| Feb 13, 2025 | 11.81 | 11.98 | 11.73 | 11.98 | 0.18 | 1.53% | 182,900 |
| Feb 12, 2025 | 11.70 | 11.82 | 11.68 | 11.80 | 0.08 | 0.68% | 140,700 |
| Feb 11, 2025 | 11.55 | 11.78 | 11.55 | 11.72 | 0.13 | 1.12% | 187,400 |
| Feb 10, 2025 | 11.70 | 11.70 | 11.47 | 11.59 | -0.04 | -0.34% | 181,100 |
| Feb 7, 2025 | 11.48 | 11.65 | 11.45 | 11.63 | 0.14 | 1.22% | 180,900 |
| Feb 6, 2025 | 11.51 | 11.51 | 11.42 | 11.49 | -0.01 | -0.09% | 187,700 |
| Feb 5, 2025 | 11.59 | 11.59 | 11.47 | 11.50 | -0.06 | -0.52% | 187,700 |
| Feb 4, 2025 | 11.65 | 11.72 | 11.45 | 11.56 | -0.14 | -1.20% | 255,533 |
| Feb 3, 2025 | 11.60 | 11.75 | 11.49 | 11.70 | -0.02 | -0.17% | 224,100 |
| Jan 31, 2025 | 11.55 | 11.76 | 11.54 | 11.72 | 0.17 | 1.47% | 311,900 |
| Jan 30, 2025 | 11.47 | 11.59 | 11.45 | 11.55 | 0.14 | 1.23% | 117,201 |
| Jan 29, 2025 | 11.51 | 11.60 | 11.34 | 11.41 | -0.09 | -0.78% | 218,121 |
| Jan 28, 2025 | 11.43 | 11.53 | 11.40 | 11.50 | 0.06 | 0.52% | 224,300 |
| Jan 27, 2025 | 11.40 | 11.48 | 11.35 | 11.44 | -0.04 | -0.35% | 247,294 |
| Jan 24, 2025 | 11.46 | 11.50 | 11.41 | 11.48 | 0.02 | 0.17% | 256,400 |
| Jan 23, 2025 | 11.52 | 11.56 | 11.42 | 11.46 | -0.05 | -0.43% | 221,419 |
| Jan 22, 2025 | 11.53 | 11.53 | 11.42 | 11.51 | -0.02 | -0.17% | 206,339 |
| Jan 21, 2025 | 11.43 | 11.56 | 11.42 | 11.53 | 0.11 | 0.96% | 240,600 |
| Jan 17, 2025 | 11.45 | 11.50 | 11.33 | 11.42 | -0.01 | -0.09% | 170,623 |
| Jan 16, 2025 | 11.30 | 11.45 | 11.28 | 11.43 | 0.13 | 1.15% | 203,600 |
| Jan 15, 2025 | 11.37 | 11.37 | 11.19 | 11.30 | 0.08 | 0.71% | 214,802 |
| Jan 14, 2025 | 11.10 | 11.26 | 11.05 | 11.22 | 0.14 | 1.26% | 235,601 |
| Jan 13, 2025 | 10.85 | 11.09 | 10.77 | 11.08 | 0.18 | 1.65% | 249,800 |
| Jan 10, 2025 | 10.97 | 11.02 | 10.88 | 10.90 | -0.17 | -1.54% | 360,400 |
| Jan 8, 2025 | 11.11 | 11.11 | 10.91 | 11.07 | -0.03 | -0.27% | 324,100 |
| Jan 7, 2025 | 11.35 | 11.35 | 11.07 | 11.10 | -0.20 | -1.77% | 270,500 |
| Jan 6, 2025 | 11.51 | 11.55 | 11.30 | 11.30 | -0.20 | -1.74% | 227,734 |
| Jan 3, 2025 | 11.45 | 11.54 | 11.38 | 11.50 | 0.06 | 0.52% | 211,033 |
| Jan 2, 2025 | 11.46 | 11.52 | 11.39 | 11.44 | 0.04 | 0.35% | 210,933 |
| Dec 31, 2024 | 11.25 | 11.41 | 11.23 | 11.40 | 0.15 | 1.33% | 292,134 |
| Dec 30, 2024 | 11.25 | 11.38 | 11.19 | 11.25 | -0.14 | -1.23% | 262,810 |
| Dec 27, 2024 | 11.44 | 11.55 | 11.37 | 11.39 | -0.12 | -1.04% | 264,800 |
| Dec 26, 2024 | 11.54 | 11.57 | 11.47 | 11.51 | -0.01 | -0.09% | 183,000 |