CION Investment Corporati... (CION)
NYSE: CION
· Real-Time Price · USD
10.52
0.07 (0.67%)
At close: Aug 18, 2025, 3:59 PM
10.86
3.28%
After-hours: Aug 18, 2025, 06:50 PM EDT
CION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.44 | 10.55 | 10.40 | 10.52 | 10.52 | 0.67% | 186,143 |
| Aug 15, 2025 | 10.57 | 10.69 | 10.45 | 10.45 | 10.45 | -1.60% | 312,600 |
| Aug 14, 2025 | 10.67 | 10.71 | 10.57 | 10.62 | 10.62 | -0.93% | 200,003 |
| Aug 13, 2025 | 10.66 | 10.75 | 10.43 | 10.72 | 10.72 | 0.75% | 283,125 |
| Aug 12, 2025 | 10.79 | 10.81 | 10.45 | 10.64 | 10.64 | -1.30% | 417,806 |
| Aug 11, 2025 | 10.74 | 10.80 | 10.55 | 10.78 | 10.78 | 0.37% | 319,300 |
| Aug 8, 2025 | 10.34 | 10.83 | 10.34 | 10.74 | 10.74 | 3.97% | 396,231 |
| Aug 7, 2025 | 10.12 | 10.36 | 10.04 | 10.33 | 10.33 | 4.66% | 391,141 |
| Aug 6, 2025 | 9.87 | 9.93 | 9.82 | 9.87 | 9.87 | 0.61% | 215,500 |
| Aug 5, 2025 | 9.70 | 9.87 | 9.65 | 9.81 | 9.81 | 1.55% | 260,000 |
| Aug 4, 2025 | 9.66 | 9.78 | 9.61 | 9.66 | 9.66 | 0.42% | 210,500 |
| Aug 1, 2025 | 9.62 | 9.62 | 9.43 | 9.62 | 9.62 | -0.41% | 256,313 |
| Jul 31, 2025 | 9.77 | 9.85 | 9.65 | 9.66 | 9.66 | -1.13% | 228,329 |
| Jul 30, 2025 | 9.94 | 10.01 | 9.72 | 9.77 | 9.77 | -1.31% | 215,200 |
| Jul 29, 2025 | 10.04 | 10.04 | 9.79 | 9.90 | 9.90 | -0.80% | 311,945 |
| Jul 28, 2025 | 10.00 | 10.05 | 9.95 | 9.98 | 9.98 | -0.80% | 236,900 |
| Jul 25, 2025 | 10.16 | 10.16 | 9.99 | 10.06 | 10.06 | -0.79% | 160,053 |
| Jul 24, 2025 | 10.19 | 10.27 | 10.09 | 10.14 | 10.14 | -0.49% | 198,500 |
| Jul 23, 2025 | 10.12 | 10.22 | 10.12 | 10.19 | 10.19 | 0.79% | 226,701 |
| Jul 22, 2025 | 10.03 | 10.13 | 10.01 | 10.11 | 10.11 | 0.70% | 142,400 |