CION Investment Corp. CION
NYSE · United States · Miscellaneous
$7.15+0.13 (+1.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.15 | +1.85% | $7.11 | $7.15 | $6.99 | 385.10K |
| 2026-09-30 | $7.02 | -1.96% | $7.16 | $7.19 | $7.01 | 359.90K |
| 2026-09-29 | $7.16 | +1.27% | $7.12 | $7.26 | $7.09 | 319.10K |
| 2026-09-28 | $7.07 | -1.26% | $7.14 | $7.16 | $7.04 | 329.70K |
| 2026-09-25 | $7.16 | +0.42% | $7.14 | $7.18 | $7.05 | 342.30K |
| 2026-09-24 | $7.13 | -0.70% | $7.17 | $7.21 | $7.08 | 257.40K |
| 2026-09-23 | $7.18 | -0.28% | $7.17 | $7.20 | $7.14 | 282.70K |
| 2026-09-22 | $7.20 | +0.56% | $7.20 | $7.24 | $7.14 | 298.50K |
| 2026-09-21 | $7.16 | +0.42% | $7.13 | $7.24 | $7.11 | 248.40K |
| 2026-09-18 | $7.13 | -1.79% | $7.20 | $7.20 | $7.01 | 732.70K |
| 2026-09-17 | $7.26 | +2.11% | $7.15 | $7.34 | $7.12 | 315.50K |
| 2026-09-16 | $7.11 | +0.28% | $7.09 | $7.20 | $6.99 | 295.70K |
| 2026-09-15 | $7.09 | -0.28% | $7.10 | $7.14 | $7.03 | 311.00K |
| 2026-09-14 | $7.11 | -0.97% | $7.17 | $7.20 | $7.10 | 298.10K |
| 2026-09-11 | $7.18 | 0.00% | $7.15 | $7.20 | $7.07 | 243.10K |
| 2026-09-10 | $7.18 | -0.97% | $7.22 | $7.24 | $7.17 | 465.70K |
| 2026-09-09 | $7.25 | -0.41% | $7.25 | $7.30 | $7.19 | 407.20K |
| 2026-09-08 | $7.28 | -0.82% | $7.34 | $7.40 | $7.22 | 335.10K |
| 2026-09-04 | $7.34 | -0.27% | $7.38 | $7.43 | $7.31 | 233.80K |
| 2026-09-03 | $7.36 | -1.21% | $7.54 | $7.59 | $7.34 | 316.90K |
| 2026-09-02 | $7.45 | +0.40% | $7.44 | $7.51 | $7.43 | 247.50K |
| 2026-09-01 | $7.42 | -1.20% | $7.45 | $7.55 | $7.41 | 446.40K |
| 2026-08-31 | $7.51 | +1.76% | $7.38 | $7.58 | $7.36 | 421.90K |
| 2026-08-28 | $7.38 | -0.40% | $7.41 | $7.52 | $7.34 | 396.70K |
| 2026-08-27 | $7.41 | +0.95% | $7.35 | $7.50 | $7.30 | 315.10K |
| 2026-08-26 | $7.34 | -2.26% | $7.44 | $7.49 | $7.32 | 603.10K |
| 2026-08-25 | $7.51 | +1.76% | $7.42 | $7.63 | $7.35 | 466.90K |
| 2026-08-24 | $7.38 | +0.68% | $7.34 | $7.44 | $7.27 | 255.90K |
| 2026-08-21 | $7.33 | +0.41% | $7.32 | $7.41 | $7.26 | 291.80K |
| 2026-08-20 | $7.30 | -0.27% | $7.29 | $7.36 | $7.18 | 328.40K |
| 2026-08-19 | $7.32 | 0.00% | $7.32 | $7.45 | $7.31 | 363.30K |
| 2026-08-18 | $7.32 | +1.53% | $7.22 | $7.45 | $7.20 | 382.70K |
| 2026-08-17 | $7.21 | -2.96% | $7.40 | $7.47 | $7.19 | 412.10K |
| 2026-08-14 | $7.43 | -3.26% | $7.58 | $7.69 | $7.39 | 497.70K |
| 2026-08-13 | $7.68 | +3.36% | $7.54 | $7.70 | $7.51 | 554.60K |
| 2026-08-12 | $7.43 | -0.54% | $7.47 | $7.47 | $7.31 | 720.60K |
| 2026-08-11 | $7.47 | -0.13% | $7.49 | $7.59 | $7.42 | 764.40K |
| 2026-08-10 | $7.48 | -0.40% | $7.50 | $7.59 | $7.42 | 753.10K |
| 2026-08-07 | $7.51 | +3.16% | $7.25 | $7.64 | $7.25 | 1.36M |
| 2026-08-06 | $7.28 | +16.85% | $6.70 | $7.49 | $6.60 | 1.92M |
| 2026-08-05 | $6.23 | -1.58% | $6.37 | $6.37 | $6.20 | 540.20K |
| 2026-08-04 | $6.33 | +1.28% | $6.21 | $6.37 | $6.21 | 470.80K |
| 2026-08-03 | $6.25 | +4.87% | $5.98 | $6.27 | $5.98 | 613.30K |
| 2026-07-31 | $5.96 | +0.85% | $5.94 | $6.04 | $5.85 | 782.20K |
| 2026-07-30 | $5.91 | -1.01% | $5.94 | $5.98 | $5.83 | 431.30K |
| 2026-07-29 | $5.97 | -2.77% | $6.07 | $6.14 | $5.95 | 477.00K |
| 2026-07-28 | $6.14 | +2.68% | $5.98 | $6.14 | $5.98 | 256.90K |
| 2026-07-27 | $5.98 | +0.34% | $6.01 | $6.09 | $5.98 | 286.10K |
| 2026-07-24 | $5.96 | +0.34% | $5.95 | $6.00 | $5.89 | 346.60K |
| 2026-07-23 | $5.94 | -1.49% | $6.00 | $6.05 | $5.88 | 519.80K |
| 2026-07-22 | $6.03 | -2.27% | $6.17 | $6.19 | $6.01 | 311.10K |
| 2026-07-21 | $6.17 | +2.15% | $6.07 | $6.23 | $6.07 | 452.20K |
| 2026-07-20 | $6.04 | -1.15% | $6.11 | $6.16 | $6.01 | 583.90K |
| 2026-07-17 | $6.11 | -5.56% | $6.29 | $6.47 | $6.01 | 829.20K |
| 2026-07-16 | $6.47 | +0.15% | $6.50 | $6.50 | $6.33 | 656.40K |
| 2026-07-15 | $6.46 | +0.62% | $6.50 | $6.64 | $6.45 | 403.70K |
| 2026-07-14 | $6.42 | +0.16% | $6.40 | $6.47 | $6.38 | 306.30K |
| 2026-07-13 | $6.41 | +0.16% | $6.41 | $6.49 | $6.37 | 442.40K |
| 2026-07-10 | $6.40 | +2.40% | $6.34 | $6.49 | $6.34 | 352.40K |
| 2026-07-09 | $6.25 | -1.42% | $6.34 | $6.39 | $6.23 | 405.30K |
| 2026-07-08 | $6.34 | -0.47% | $6.36 | $6.37 | $6.23 | 630.90K |
| 2026-07-07 | $6.37 | +1.92% | $6.29 | $6.53 | $6.26 | 853.50K |
| 2026-07-06 | $6.25 | -2.19% | $6.37 | $6.53 | $6.23 | 557.70K |
| 2026-07-02 | $6.39 | -1.84% | $6.59 | $6.60 | $6.38 | 580.00K |
| 2026-07-01 | $6.51 | +4.49% | $6.29 | $6.54 | $6.29 | 480.10K |
| 2026-06-30 | $6.23 | -0.64% | $6.24 | $6.32 | $6.16 | 442.00K |
| 2026-06-29 | $6.27 | +2.45% | $6.09 | $6.28 | $6.09 | 499.00K |
| 2026-06-26 | $6.12 | +1.83% | $6.04 | $6.20 | $6.03 | 552.80K |
| 2026-06-25 | $6.01 | -0.17% | $6.09 | $6.21 | $5.97 | 589.60K |
| 2026-06-24 | $6.02 | -3.99% | $6.24 | $6.25 | $6.02 | 592.60K |
| 2026-06-23 | $6.27 | -0.95% | $6.29 | $6.45 | $6.24 | 554.40K |
| 2026-06-22 | $6.33 | -3.36% | $6.59 | $6.60 | $6.26 | 815.20K |
| 2026-06-18 | $6.55 | -2.82% | $6.81 | $6.85 | $6.55 | 1.95M |
| 2026-06-17 | $6.74 | -2.60% | $6.97 | $7.04 | $6.74 | 626.00K |
| 2026-06-16 | $6.92 | -1.56% | $6.96 | $7.13 | $6.91 | 565.20K |
| 2026-06-15 | $7.03 | +0.72% | $7.07 | $7.20 | $6.99 | 601.20K |
| 2026-06-12 | $6.98 | -0.29% | $6.94 | $7.03 | $6.90 | 488.30K |
| 2026-06-11 | $7.00 | +0.29% | $7.00 | $7.10 | $6.88 | 472.10K |
| 2026-06-10 | $6.98 | -0.14% | $6.96 | $7.09 | $6.95 | 489.50K |
| 2026-06-09 | $6.99 | +1.75% | $7.00 | $7.05 | $6.86 | 461.10K |
| 2026-06-08 | $6.87 | +2.23% | $6.78 | $6.97 | $6.65 | 447.00K |
| 2026-06-05 | $6.72 | -2.89% | $6.90 | $6.93 | $6.66 | 385.80K |
| 2026-06-04 | $6.92 | +3.75% | $6.73 | $6.94 | $6.73 | 353.90K |
| 2026-06-03 | $6.67 | -3.61% | $6.87 | $6.87 | $6.62 | 610.90K |
| 2026-06-02 | $6.92 | +1.47% | $6.84 | $6.97 | $6.82 | 441.60K |
| 2026-06-01 | $6.82 | +1.04% | $6.69 | $6.89 | $6.68 | 468.70K |
| 2026-05-29 | $6.75 | -0.44% | $6.80 | $6.83 | $6.71 | 627.50K |
| 2026-05-28 | $6.78 | +1.95% | $6.64 | $6.80 | $6.63 | 281.50K |
| 2026-05-27 | $6.65 | +0.15% | $6.65 | $6.76 | $6.61 | 245.10K |
| 2026-05-26 | $6.64 | +1.37% | $6.57 | $6.70 | $6.57 | 288.90K |