CION Investment Corporati... (CION)
NYSE: CION
· Real-Time Price · USD
10.26
-0.05 (-0.48%)
At close: Sep 05, 2025, 3:59 PM
10.29
0.28%
After-hours: Sep 05, 2025, 06:07 PM EDT
CION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.34 | 10.39 | 10.16 | 10.25 | 10.25 | -0.58% | 188,361 |
| Sep 4, 2025 | 10.24 | 10.33 | 10.21 | 10.31 | 10.31 | 0.88% | 263,196 |
| Sep 3, 2025 | 10.29 | 10.33 | 10.17 | 10.22 | 10.22 | -0.87% | 224,217 |
| Sep 2, 2025 | 10.34 | 10.44 | 10.23 | 10.31 | 10.31 | -4.54% | 621,900 |
| Aug 29, 2025 | 10.72 | 10.86 | 10.68 | 10.80 | 10.44 | 0.75% | 481,166 |
| Aug 28, 2025 | 10.81 | 10.84 | 10.68 | 10.72 | 10.36 | -0.46% | 218,344 |
| Aug 27, 2025 | 10.82 | 10.93 | 10.73 | 10.77 | 10.41 | -0.83% | 379,037 |
| Aug 26, 2025 | 10.74 | 10.87 | 10.71 | 10.86 | 10.50 | 1.21% | 214,600 |
| Aug 25, 2025 | 10.71 | 10.80 | 10.68 | 10.73 | 10.37 | 0.19% | 262,593 |
| Aug 22, 2025 | 10.57 | 10.77 | 10.57 | 10.71 | 10.35 | 1.32% | 189,700 |
| Aug 21, 2025 | 10.59 | 10.63 | 10.51 | 10.57 | 10.22 | 0.09% | 170,700 |
| Aug 20, 2025 | 10.57 | 10.65 | 10.54 | 10.56 | 10.21 | -0.09% | 175,313 |
| Aug 19, 2025 | 10.49 | 10.67 | 10.49 | 10.57 | 10.22 | 0.48% | 231,200 |
| Aug 18, 2025 | 10.44 | 10.55 | 10.40 | 10.52 | 10.17 | 0.67% | 186,473 |
| Aug 15, 2025 | 10.57 | 10.69 | 10.45 | 10.45 | 10.10 | -1.60% | 312,600 |
| Aug 14, 2025 | 10.67 | 10.71 | 10.57 | 10.62 | 10.27 | -0.93% | 200,003 |
| Aug 13, 2025 | 10.66 | 10.75 | 10.43 | 10.72 | 10.36 | 0.75% | 283,125 |
| Aug 12, 2025 | 10.79 | 10.81 | 10.45 | 10.64 | 10.29 | -1.30% | 417,806 |
| Aug 11, 2025 | 10.74 | 10.80 | 10.55 | 10.78 | 10.42 | 0.37% | 319,300 |
| Aug 8, 2025 | 10.34 | 10.83 | 10.34 | 10.74 | 10.38 | 3.97% | 396,231 |