CION Investment Corporati... (CION)
NYSE: CION
· Real-Time Price · USD
9.64
-0.04 (-0.41%)
At close: Sep 26, 2025, 3:59 PM
9.61
-0.31%
After-hours: Sep 26, 2025, 07:47 PM EDT
CION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.64 | 9.76 | 9.58 | 9.65 | 9.65 | -0.31% | 190,681 |
| Sep 25, 2025 | 9.66 | 9.78 | 9.60 | 9.68 | 9.68 | 0.00% | 276,500 |
| Sep 24, 2025 | 9.75 | 9.80 | 9.61 | 9.68 | 9.68 | -0.72% | 234,500 |
| Sep 23, 2025 | 9.84 | 9.96 | 9.73 | 9.75 | 9.75 | -0.61% | 226,842 |
| Sep 22, 2025 | 10.07 | 10.14 | 9.81 | 9.81 | 9.81 | -2.97% | 227,427 |
| Sep 19, 2025 | 10.20 | 10.27 | 10.10 | 10.11 | 10.11 | -0.10% | 549,600 |
| Sep 18, 2025 | 9.92 | 10.15 | 9.90 | 10.12 | 10.12 | 2.33% | 346,300 |
| Sep 17, 2025 | 9.81 | 10.04 | 9.79 | 9.89 | 9.89 | 0.92% | 236,745 |
| Sep 16, 2025 | 9.82 | 9.86 | 9.73 | 9.80 | 9.80 | 0.31% | 449,399 |
| Sep 15, 2025 | 9.92 | 9.96 | 9.77 | 9.77 | 9.77 | -1.61% | 418,000 |
| Sep 12, 2025 | 9.98 | 10.02 | 9.88 | 9.93 | 9.93 | -0.50% | 190,279 |
| Sep 11, 2025 | 9.90 | 10.00 | 9.87 | 9.98 | 9.98 | 0.30% | 222,414 |
| Sep 10, 2025 | 10.00 | 10.11 | 9.91 | 9.95 | 9.95 | -0.60% | 332,741 |
| Sep 9, 2025 | 10.07 | 10.07 | 9.95 | 10.01 | 10.01 | -0.60% | 458,200 |
| Sep 8, 2025 | 10.21 | 10.25 | 10.02 | 10.07 | 10.07 | -1.76% | 405,000 |
| Sep 5, 2025 | 10.34 | 10.39 | 10.16 | 10.25 | 10.25 | -0.58% | 191,100 |
| 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 |