CION Investment Corporation Common Stock (CION)
9.6700
-0.0600 (-0.62%)
NYSE · Last Trade: Jan 1st, 11:29 PM EST
Historical Prices For CION Investment Corporation Common Stock (CION)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 9.69 | 9.81 | 9.63 | 9.67 | 328,894 | 9.67 |
| 12/30/2025 | 9.60 | 9.77 | 9.57 | 9.73 | 628,325 | 9.73 |
| 12/29/2025 | 9.63 | 9.66 | 9.55 | 9.60 | 494,478 | 9.60 |
| 12/26/2025 | 9.50 | 9.60 | 9.50 | 9.59 | 589,833 | 9.59 |
| 12/24/2025 | 9.43 | 9.55 | 9.43 | 9.52 | 275,903 | 9.52 |
| 12/23/2025 | 9.55 | 9.61 | 9.45 | 9.45 | 375,119 | 9.45 |
| 12/22/2025 | 9.66 | 9.69 | 9.52 | 9.55 | 527,212 | 9.55 |
| 12/19/2025 | 9.85 | 9.90 | 9.65 | 9.68 | 683,528 | 9.68 |
| 12/18/2025 | 10.03 | 10.05 | 9.84 | 9.95 | 428,114 | 9.95 |
| 12/17/2025 | 10.07 | 10.17 | 10.01 | 10.02 | 472,982 | 10.02 |
| 12/16/2025 | 9.91 | 10.08 | 9.91 | 10.03 | 316,958 | 10.03 |
| 12/15/2025 | 10.21 | 10.22 | 9.89 | 9.96 | 608,986 | 9.96 |
| 12/12/2025 | 10.05 | 10.40 | 10.05 | 10.20 | 560,417 | 10.20 |
| 12/11/2025 | 10.25 | 10.25 | 10.03 | 10.05 | 404,944 | 10.05 |
| 12/10/2025 | 10.00 | 10.20 | 10.00 | 10.15 | 313,990 | 10.15 |
| 12/09/2025 | 10.02 | 10.11 | 10.00 | 10.06 | 321,746 | 10.06 |
| 12/08/2025 | 9.98 | 10.09 | 9.92 | 10.00 | 388,848 | 10.00 |
| 12/05/2025 | 9.96 | 10.03 | 9.86 | 9.94 | 279,189 | 9.94 |
| 12/04/2025 | 9.86 | 9.99 | 9.86 | 9.92 | 289,219 | 9.92 |
| 12/03/2025 | 9.73 | 9.94 | 9.69 | 9.86 | 336,247 | 9.86 |
| 12/02/2025 | 9.71 | 9.77 | 9.67 | 9.69 | 449,327 | 9.69 |
| 12/01/2025 | 9.71 | 9.80 | 9.62 | 9.65 | 335,308 | 9.65 |
| 11/28/2025 | 10.10 | 10.16 | 10.05 | 10.16 | 311,379 | 9.80 |
| 11/26/2025 | 9.98 | 10.14 | 9.97 | 10.06 | 410,893 | 9.70 |
| 11/25/2025 | 9.88 | 9.96 | 9.78 | 9.94 | 245,855 | 9.59 |
| 11/24/2025 | 9.81 | 9.97 | 9.75 | 9.88 | 318,214 | 9.53 |
| 11/21/2025 | 9.81 | 9.89 | 9.70 | 9.81 | 339,031 | 9.46 |
| 11/20/2025 | 10.06 | 10.08 | 9.77 | 9.77 | 238,268 | 9.42 |
| 11/19/2025 | 9.98 | 10.08 | 9.92 | 9.96 | 265,524 | 9.61 |
| 11/18/2025 | 9.93 | 10.04 | 9.86 | 9.93 | 232,490 | 9.58 |
| 11/17/2025 | 10.18 | 10.26 | 9.94 | 9.97 | 408,194 | 9.62 |
| 11/14/2025 | 10.06 | 10.19 | 9.85 | 10.16 | 479,415 | 9.80 |
| 11/13/2025 | 9.96 | 10.15 | 9.96 | 10.05 | 286,161 | 9.69 |
| 11/12/2025 | 9.66 | 9.96 | 9.66 | 9.96 | 289,365 | 9.61 |
| 11/11/2025 | 9.59 | 9.76 | 9.52 | 9.62 | 267,194 | 9.28 |
| 11/10/2025 | 9.60 | 9.63 | 9.49 | 9.61 | 262,652 | 9.27 |
| 11/07/2025 | 9.74 | 9.74 | 9.56 | 9.62 | 318,974 | 9.28 |
| 11/06/2025 | 9.65 | 10.15 | 9.65 | 9.76 | 562,354 | 9.41 |
| 11/05/2025 | 9.11 | 9.16 | 9.02 | 9.12 | 212,176 | 8.80 |
| 11/04/2025 | 9.10 | 9.20 | 9.02 | 9.06 | 200,845 | 8.74 |
| 11/03/2025 | 9.10 | 9.24 | 8.94 | 9.18 | 261,697 | 8.85 |
| 10/31/2025 | 9.12 | 9.23 | 9.06 | 9.15 | 199,034 | 8.83 |
| 10/30/2025 | 9.25 | 9.34 | 9.03 | 9.13 | 376,281 | 8.81 |
| 10/29/2025 | 9.45 | 9.50 | 9.28 | 9.32 | 231,343 | 8.99 |
| 10/28/2025 | 9.49 | 9.58 | 9.45 | 9.53 | 243,936 | 9.19 |
| 10/27/2025 | 9.48 | 9.55 | 9.44 | 9.51 | 287,289 | 9.17 |
| 10/24/2025 | 9.48 | 9.55 | 9.41 | 9.43 | 192,753 | 9.10 |
| 10/23/2025 | 9.46 | 9.55 | 9.46 | 9.47 | 250,206 | 9.13 |
| 10/22/2025 | 9.44 | 9.47 | 9.36 | 9.46 | 215,605 | 9.12 |
| 10/21/2025 | 9.24 | 9.52 | 9.24 | 9.45 | 224,891 | 9.12 |
| 10/20/2025 | 9.23 | 9.32 | 9.16 | 9.31 | 243,291 | 8.98 |
| 10/17/2025 | 9.13 | 9.30 | 9.11 | 9.16 | 310,730 | 8.84 |
| 10/16/2025 | 9.39 | 9.50 | 9.13 | 9.14 | 391,528 | 8.82 |
| 10/15/2025 | 9.43 | 9.54 | 9.36 | 9.39 | 278,218 | 9.06 |
| 10/14/2025 | 9.24 | 9.47 | 9.24 | 9.42 | 458,049 | 9.09 |
| 10/13/2025 | 9.22 | 9.41 | 9.22 | 9.32 | 293,829 | 8.99 |
| 10/10/2025 | 9.21 | 9.31 | 9.10 | 9.13 | 239,822 | 8.81 |
| 10/09/2025 | 9.31 | 9.36 | 9.15 | 9.23 | 368,962 | 8.90 |
| 10/08/2025 | 9.30 | 9.48 | 9.29 | 9.32 | 196,930 | 8.99 |
| 10/07/2025 | 9.34 | 9.39 | 9.21 | 9.32 | 462,387 | 8.99 |
| 10/06/2025 | 9.51 | 9.55 | 9.34 | 9.35 | 210,031 | 9.02 |
| 10/03/2025 | 9.61 | 9.64 | 9.46 | 9.49 | 210,287 | 9.15 |
| 10/02/2025 | 9.40 | 9.57 | 9.40 | 9.54 | 220,687 | 9.20 |