Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CION Historical Prices

CION Investment Corporation · daily open, high, low, close & volume

Trading days
249
Period high
10.40
Period low
5.83
Period change
-34.44%
DateOpenHighLowCloseChangeVolume
Nov 9, 20266.406.446.236.30+0.16%522,462
Nov 6, 20266.526.636.256.29-4.70%664,726
Nov 5, 20266.496.716.296.60-6.38%1,175,109
Nov 4, 20267.087.106.967.05+3.22%353,290
Nov 3, 20266.987.006.696.83-2.71%435,898
Nov 2, 20267.017.116.987.02+0.43%444,126
Oct 30, 20267.107.196.986.99-1.69%438,930
Oct 29, 20266.887.126.837.11+4.56%405,739
Oct 28, 20266.746.836.736.80+0.74%394,531
Oct 27, 20266.576.846.576.75+2.58%338,967
Oct 26, 20266.456.636.416.58+1.39%565,028
Oct 23, 20266.466.656.396.49-0.92%321,992
Oct 22, 20266.266.566.256.55+3.80%411,107
Oct 21, 20266.326.416.256.31-0.79%365,544
Oct 20, 20266.386.466.306.36-0.16%244,930
Oct 19, 20266.576.576.316.37-3.34%299,607
Oct 16, 20266.886.886.576.59-5.04%348,541
Oct 15, 20266.756.976.746.94+3.27%335,292
Oct 14, 20266.796.796.666.72-1.18%207,488
Oct 13, 20266.906.906.756.80-1.16%241,595
Oct 12, 20266.916.946.846.88-0.86%201,002
Oct 9, 20266.967.006.876.94-0.29%220,136
Oct 8, 20266.876.976.846.96+1.02%263,274
Oct 7, 20266.886.906.756.89-0.86%273,514
Oct 6, 20266.966.996.886.95+0.29%242,812
Oct 5, 20267.097.116.916.93-1.00%303,142
Oct 2, 20267.187.197.007.00-2.10%315,014
Oct 1, 20267.117.157.007.15+1.85%387,130
Sep 30, 20267.167.197.017.02-1.96%359,923
Sep 29, 20267.127.267.097.16+1.27%319,119
Sep 28, 20267.147.167.047.07-1.26%329,750
Sep 25, 20267.147.187.057.16+0.42%342,271
Sep 24, 20267.177.217.087.13-0.70%257,388
Sep 23, 20267.177.207.147.18-0.28%282,660
Sep 22, 20267.207.247.147.20+0.56%298,487
Sep 21, 20267.137.247.117.16+0.42%248,376
Sep 18, 20267.207.207.017.13-1.79%733,111
Sep 17, 20267.157.347.127.26+2.11%315,489
Sep 16, 20267.097.207.007.11+0.28%295,674
Sep 15, 20267.107.147.037.09-0.28%311,002
Sep 14, 20267.177.217.107.11-0.97%298,149
Sep 11, 20267.157.217.077.18-0.97%243,107
Sep 9, 20267.257.297.197.25-0.41%407,201
Sep 8, 20267.347.407.217.28-0.82%335,066
Sep 4, 20267.387.437.317.34-0.27%233,845
Sep 3, 20267.547.597.337.36-1.21%316,918
Sep 2, 20267.447.517.437.45-0.80%247,505
Aug 31, 20267.387.587.367.51+1.76%421,936
Aug 28, 20267.417.527.347.38-0.40%396,706
Aug 27, 20267.357.507.307.41+0.95%315,116
Aug 26, 20267.447.497.327.34-2.26%603,163
Aug 25, 20267.427.637.357.51+1.76%466,896
Aug 24, 20267.347.447.277.38+0.68%255,919
Aug 21, 20267.327.427.267.33+0.41%292,080
Aug 20, 20267.297.367.177.30-0.27%328,457
Aug 19, 20267.327.457.317.32+0.00%363,263
Aug 18, 20267.227.457.207.32+1.53%382,954
Aug 17, 20267.407.477.197.21-2.96%412,113
Aug 14, 20267.587.697.397.43-3.26%497,860
Aug 13, 20267.547.707.517.68+3.36%554,570
Aug 12, 20267.477.477.317.43-0.54%720,684
Aug 11, 20267.497.597.427.47-0.13%764,411
Aug 10, 20267.507.597.427.48-0.40%753,298
Aug 7, 20267.257.647.257.51+3.16%1,361,354
Aug 6, 20266.707.496.607.28+16.85%1,923,149
Aug 5, 20266.376.376.206.23-1.58%539,415
Aug 4, 20266.216.376.216.33+1.28%470,759
Aug 3, 20265.986.275.986.25+4.87%613,338
Jul 31, 20265.946.045.855.96+0.85%782,377
Jul 30, 20265.945.985.835.91-1.01%433,338
Jul 29, 20266.076.145.955.97-2.77%476,830
Jul 28, 20265.986.145.986.14+2.68%256,756
Jul 27, 20266.016.095.985.98+0.34%290,926
Jul 24, 20265.956.005.885.96+0.34%346,609
Jul 23, 20266.006.055.885.94-1.49%519,838
Jul 22, 20266.176.196.016.03-2.27%311,096
Jul 21, 20266.076.236.076.17+2.15%452,197
Jul 20, 20266.116.166.006.04-1.15%583,881
Jul 17, 20266.296.486.016.11-5.56%829,406
Jul 16, 20266.506.506.336.47+0.15%656,423
Jul 15, 20266.506.646.466.46+0.62%403,689
Jul 14, 20266.406.476.386.42+0.16%306,290
Jul 13, 20266.416.496.376.41+0.16%442,585
Jul 10, 20266.346.496.346.40+2.40%352,367
Jul 9, 20266.346.396.236.25-1.42%405,264
Jul 8, 20266.366.376.236.34-0.47%630,860
Jul 7, 20266.296.536.266.37+1.92%853,553
Jul 6, 20266.376.536.236.25-2.19%557,727
Jul 2, 20266.596.606.386.39-1.84%580,061
Jul 1, 20266.296.546.296.51+4.49%480,254
Jun 30, 20266.246.326.166.23-0.64%442,005
Jun 29, 20266.096.286.096.27+2.45%499,033
Jun 26, 20266.046.206.036.12+1.83%552,855
Jun 25, 20266.096.215.966.01-0.17%590,510
Jun 24, 20266.246.256.026.02-3.99%592,682
Jun 23, 20266.296.456.256.27-0.95%554,404
Jun 22, 20266.596.606.266.33-3.36%815,610
Jun 18, 20266.816.856.556.55-2.82%1,946,816
Jun 17, 20266.977.046.746.74-2.60%626,005
Jun 16, 20266.967.136.916.92-1.56%565,266
Jun 15, 20267.077.207.007.03+0.72%601,744
Jun 12, 20266.947.036.906.98-0.29%488,457
Jun 11, 20267.007.106.887.00+0.29%472,293
Jun 10, 20266.967.096.956.98-0.14%489,498
Jun 9, 20267.007.056.876.99+1.75%461,075
Jun 8, 20266.786.966.656.87+2.23%447,001
Jun 5, 20266.906.936.676.72-2.89%385,793
Jun 4, 20266.736.946.736.92+3.75%353,938
Jun 3, 20266.876.876.626.67-3.61%610,928
Jun 2, 20266.846.976.826.92+1.47%441,567
Jun 1, 20266.696.896.686.82+1.04%468,696
May 29, 20266.806.836.716.75-0.44%627,485
May 28, 20266.646.796.636.78+1.95%281,575
May 27, 20266.656.766.616.65+0.15%245,106
May 26, 20266.576.706.576.64+1.37%289,107
May 22, 20266.636.646.556.55-0.76%332,396
May 21, 20266.686.736.606.60-1.05%473,753
May 20, 20266.646.726.556.67+1.06%329,664
May 19, 20266.666.666.556.60-0.75%495,505
May 18, 20266.726.816.636.65-1.19%480,211
May 15, 20266.716.826.596.73-1.32%581,367
May 14, 20266.896.906.786.82+0.44%468,025
May 13, 20266.746.876.646.79+0.00%630,143
May 12, 20266.886.936.756.79-0.59%562,809
May 11, 20267.147.196.826.83-6.31%1,262,889
May 8, 20267.417.547.197.29-1.35%825,255
May 7, 20267.147.496.917.39-5.26%1,791,066
May 6, 20267.867.917.757.80-1.27%458,302
May 5, 20267.847.907.697.90+1.15%627,658
May 4, 20267.927.997.807.81-2.13%638,536
May 1, 20267.807.987.787.98+2.84%389,837
Apr 30, 20267.527.807.527.76+3.19%401,470
Apr 29, 20267.577.587.497.52-1.31%326,216
Apr 28, 20267.537.657.517.62+1.74%396,808
Apr 27, 20267.497.637.487.49+0.13%504,771
Apr 24, 20267.487.607.487.48+0.13%352,516
Apr 23, 20267.507.627.457.47-0.66%458,984
Apr 22, 20267.567.667.507.52+0.27%412,960
Apr 21, 20267.577.637.387.50-0.40%729,622
Apr 20, 20267.707.777.527.53-2.84%529,264
Apr 17, 20267.587.837.587.75+2.92%1,039,838
Apr 16, 20267.597.687.537.53-0.92%350,648
Apr 15, 20267.317.627.317.60+4.11%654,940
Apr 14, 20267.127.337.017.30+3.11%516,487
Apr 13, 20266.897.126.847.08+2.31%589,309
Apr 10, 20266.997.066.896.92-2.40%717,641
Apr 9, 20267.107.127.007.09-0.42%586,177
Apr 8, 20267.247.347.027.12+1.14%550,472
Apr 7, 20267.037.197.017.04-0.28%755,009
Apr 6, 20266.837.116.827.06+3.37%646,199
Apr 2, 20266.686.856.606.83+0.89%444,303
Apr 1, 20266.916.916.716.77-1.02%574,500
Mar 31, 20266.946.966.746.84+0.59%564,821
Mar 30, 20266.716.836.666.80+1.49%645,787
Mar 27, 20266.977.046.696.70-4.15%642,220
Mar 26, 20267.067.276.996.99-1.69%571,861
Mar 25, 20267.017.146.987.11+2.60%577,970
Mar 24, 20266.897.056.846.93+0.29%587,101
Mar 23, 20266.807.006.716.91+3.44%654,346
Mar 20, 20266.766.836.676.68-1.18%2,088,194
Mar 19, 20266.646.846.636.76+0.75%650,419
Mar 18, 20266.706.846.666.71-0.15%888,573
Mar 17, 20266.736.886.726.72+0.45%929,216
Mar 16, 20266.566.716.506.69+2.14%1,311,638
Mar 13, 20266.816.906.536.55-5.35%1,841,514
Mar 12, 20267.507.566.926.92-9.90%1,523,896
Mar 11, 20267.627.757.547.68+0.79%673,897
Mar 10, 20267.827.877.627.62-2.18%534,370
Mar 9, 20267.947.977.687.79-2.01%544,563
Mar 6, 20268.008.107.917.95-1.85%525,227
Mar 5, 20268.128.298.078.10-0.12%369,590
Mar 4, 20268.038.217.918.11+0.87%569,394
Mar 3, 20267.878.107.878.04+0.00%653,493
Mar 2, 20267.838.177.738.04+0.75%776,034
Feb 27, 20268.308.337.977.98-4.77%818,643
Feb 26, 20268.478.528.288.38-1.18%563,223
Feb 25, 20268.458.518.308.48+0.71%308,171
Feb 24, 20268.368.498.318.42+0.48%500,878
Feb 23, 20268.498.588.328.38-1.87%755,789
Feb 20, 20268.568.638.418.54-0.47%655,674
Feb 19, 20268.638.678.458.58-0.58%435,087
Feb 18, 20268.608.748.608.63+0.23%521,174
Feb 17, 20268.638.738.568.61-0.35%343,563
Feb 13, 20268.568.758.478.64-0.23%638,872
Feb 12, 20268.838.948.638.66-2.04%457,554
Feb 11, 20268.918.938.768.84-0.23%390,651
Feb 10, 20268.808.948.768.86+0.91%347,938
Feb 9, 20268.798.838.588.78-0.57%479,018
Feb 6, 20268.838.988.818.83+0.57%555,359
Feb 5, 20268.978.978.708.78-2.23%544,148
Feb 4, 20268.949.038.898.98+0.90%346,726
Feb 3, 20269.089.208.818.90-2.63%596,592
Feb 2, 20269.279.309.049.14-1.72%429,071
Jan 30, 20269.289.369.189.30-0.32%294,887
Jan 29, 20269.279.379.239.33+1.19%242,849
Jan 28, 20269.319.409.229.22-1.28%302,236
Jan 27, 20269.339.459.309.34+0.32%388,850
Jan 26, 20269.409.409.199.31-0.75%425,631
Jan 23, 20269.359.429.309.38+0.00%360,164
Jan 22, 20269.309.449.309.38+0.54%327,394
Jan 21, 20269.249.369.239.33+1.19%324,715
Jan 20, 20269.309.329.179.22-2.43%543,213
Jan 16, 20269.559.569.439.45-2.07%465,422
Jan 15, 20269.559.739.509.65+0.84%321,825
Jan 14, 20269.409.619.309.57+1.70%369,112
Jan 13, 20269.699.719.399.41-1.98%587,016
Jan 12, 20269.659.699.539.60-0.21%344,246
Jan 9, 20269.709.749.619.62-0.41%362,684
Jan 8, 20269.369.729.359.66+2.77%415,642
Jan 7, 20269.799.799.369.40-3.19%562,773
Jan 6, 20269.869.909.609.71-1.52%491,602
Jan 5, 20269.739.939.739.86+1.34%363,069
Jan 2, 20269.729.829.649.73+0.62%231,602
Dec 31, 20259.699.819.639.67-0.62%328,894
Dec 30, 20259.609.779.579.73+1.35%628,349
Dec 29, 20259.639.669.559.60+0.10%494,506
Dec 26, 20259.509.609.509.59+0.74%589,833
Dec 24, 20259.439.559.439.52+0.74%275,903
Dec 23, 20259.559.619.459.45-1.05%375,352
Dec 22, 20259.669.699.529.55-1.34%528,062
Dec 19, 20259.859.909.659.68-2.71%683,528
Dec 18, 202510.0310.059.849.95-0.70%428,114
Dec 17, 202510.0710.1710.0110.02-0.10%473,483
Dec 16, 20259.9110.089.9110.03+0.70%316,959
Dec 15, 202510.2110.229.899.96-2.35%609,227
Dec 12, 202510.0510.4010.0510.20+1.49%560,417
Dec 11, 202510.2510.2510.0310.05-0.99%404,944
Dec 10, 202510.0010.2010.0010.15+0.89%313,990
Dec 9, 202510.0210.1110.0010.06+0.60%321,746
Dec 8, 20259.9810.099.9210.00+0.60%388,848
Dec 5, 20259.9610.039.869.94+0.20%279,189
Dec 4, 20259.869.999.869.92+0.61%289,519
Dec 3, 20259.739.949.699.86+1.75%336,247
Dec 2, 20259.719.779.679.69+0.41%449,327
Dec 1, 20259.719.809.629.65-5.02%335,624
Nov 28, 202510.1010.1610.0510.16+0.99%311,379
Nov 26, 20259.9810.149.9710.06+1.21%410,893
Nov 25, 20259.889.969.789.94+0.61%245,857
Nov 24, 20259.819.979.759.88+0.71%318,214
Nov 21, 20259.819.899.709.81+0.41%339,031
Nov 20, 202510.0610.089.779.77-1.91%238,311
Nov 19, 20259.9810.089.929.96+0.30%266,024
Nov 18, 20259.9310.049.869.93-0.40%232,490
Nov 17, 202510.1810.269.949.97-1.87%408,194
Nov 14, 202510.0610.199.8510.16+1.09%479,415
Nov 13, 20259.9610.159.9610.05+0.90%287,161
Nov 12, 20259.669.969.669.96+3.53%289,367
Nov 11, 20259.599.769.529.62+0.10%267,194
Nov 10, 20259.609.639.499.61-0.10%262,662

Daily open, high, low, close and volume for CION Investment Corporation (CION). Showing 249 trading days. Unadjusted prices.