NYSE : CION
CION Investment Corporation — Price history
Financials · Asset Management · United States
Last price 6.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 343.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CION Investment Corporation (CION) closed at 7.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.01 | 7.11 | 6.98 | 7.02 | 444,124 | +0.43% |
| 2026-10-30 | 7.1 | 7.19 | 6.98 | 6.99 | 438,929 | -1.69% |
| 2026-10-29 | 6.88 | 7.12 | 6.83 | 7.11 | 405,738 | +4.56% |
| 2026-10-28 | 6.74 | 6.835 | 6.73 | 6.8 | 394,531 | +0.74% |
| 2026-10-27 | 6.57 | 6.845 | 6.57 | 6.75 | 338,966 | +2.58% |
| 2026-10-26 | 6.45 | 6.63 | 6.41 | 6.58 | 565,028 | +1.39% |
| 2026-10-23 | 6.46 | 6.65 | 6.39 | 6.49 | 321,991 | -0.92% |
| 2026-10-22 | 6.26 | 6.56 | 6.25 | 6.55 | 411,106 | +3.80% |
| 2026-10-21 | 6.32 | 6.41 | 6.25 | 6.31 | 365,543 | -0.79% |
| 2026-10-20 | 6.38 | 6.46 | 6.3 | 6.36 | 244,929 | -0.16% |
| 2026-10-19 | 6.57 | 6.57 | 6.31 | 6.37 | 299,606 | -3.34% |
| 2026-10-16 | 6.88 | 6.88 | 6.565 | 6.59 | 348,537 | -3.65% |
| 2026-10-15 | 6.75 | 6.975 | 6.739 | 6.94 | 335,156 | +3.27% |
| 2026-10-14 | 6.79 | 6.79 | 6.655 | 6.72 | 207,487 | -1.18% |
| 2026-10-13 | 6.9 | 6.9 | 6.745 | 6.8 | 241,594 | -1.16% |
| 2026-10-12 | 6.91 | 6.94 | 6.84 | 6.88 | 201,002 | -0.86% |
| 2026-10-09 | 6.96 | 7 | 6.87 | 6.94 | 220,136 | -0.29% |
| 2026-10-08 | 6.87 | 6.97 | 6.84 | 6.96 | 263,274 | +1.02% |
| 2026-10-07 | 6.88 | 6.9 | 6.75 | 6.89 | 273,514 | -0.86% |
| 2026-10-06 | 6.96 | 6.99 | 6.875 | 6.95 | 242,811 | +0.29% |
| 2026-10-05 | 7.09 | 7.11 | 6.905 | 6.93 | 303,141 | -1.00% |
| 2026-10-02 | 7.18 | 7.19 | 6.995 | 7 | 315,013 | -2.10% |
| 2026-10-01 | 7.11 | 7.15 | 6.995 | 7.15 | 387,130 | +1.85% |
| 2026-09-30 | 7.16 | 7.19 | 7.01 | 7.02 | 359,922 | -1.96% |
| 2026-09-29 | 7.12 | 7.26 | 7.09 | 7.16 | 319,119 | +1.27% |
| 2026-09-28 | 7.14 | 7.16 | 7.04 | 7.07 | 329,749 | -1.26% |
| 2026-09-25 | 7.14 | 7.185 | 7.05 | 7.16 | 342,271 | +0.42% |
| 2026-09-24 | 7.17 | 7.21 | 7.08 | 7.13 | 257,386 | -0.70% |
| 2026-09-23 | 7.17 | 7.2 | 7.14 | 7.18 | 282,659 | -0.28% |
| 2026-09-22 | 7.2 | 7.24 | 7.145 | 7.2 | 298,487 | +0.56% |
| 2026-09-21 | 7.13 | 7.24 | 7.11 | 7.16 | 248,375 | +0.42% |
| 2026-09-18 | 7.2 | 7.2 | 7.015 | 7.13 | 733,110 | -1.79% |
| 2026-09-17 | 7.15 | 7.34 | 7.12 | 7.26 | 315,489 | +2.11% |
| 2026-09-16 | 7.09 | 7.2 | 6.995 | 7.11 | 295,674 | +0.28% |
| 2026-09-15 | 7.1 | 7.145 | 7.03 | 7.09 | 311,002 | -0.28% |
| 2026-09-14 | 7.17 | 7.205 | 7.1 | 7.11 | 298,149 | -0.97% |
| 2026-09-11 | 7.15 | 7.205 | 7.07 | 7.18 | 243,106 | +1.41% |
| 2026-09-10 | 7.22 | 7.245 | 7.17 | 7.18 | 465,743 | -0.97% |
| 2026-09-09 | 7.25 | 7.295 | 7.19 | 7.25 | 407,200 | -0.41% |
| 2026-09-08 | 7.34 | 7.4 | 7.215 | 7.28 | 335,083 | -0.82% |
| 2026-09-04 | 7.38 | 7.43 | 7.31 | 7.34 | 233,844 | -0.27% |
| 2026-09-03 | 7.54 | 7.59 | 7.335 | 7.36 | 316,917 | -1.21% |
| 2026-09-02 | 7.44 | 7.515 | 7.43 | 7.45 | 247,504 | +0.40% |
| 2026-09-01 | 7.45 | 7.55 | 7.405 | 7.42 | 446,373 | -1.20% |
| 2026-08-31 | 7.38 | 7.579 | 7.36 | 7.51 | 421,935 | +1.76% |
| 2026-08-28 | 7.41 | 7.52 | 7.34 | 7.38 | 396,706 | -0.40% |
| 2026-08-27 | 7.35 | 7.5 | 7.3 | 7.41 | 315,115 | +0.95% |
| 2026-08-26 | 7.44 | 7.49 | 7.315 | 7.34 | 603,162 | -2.26% |
| 2026-08-25 | 7.42 | 7.63 | 7.35 | 7.51 | 466,895 | +1.76% |
| 2026-08-24 | 7.34 | 7.44 | 7.27 | 7.38 | 255,917 | +0.68% |
| 2026-08-21 | 7.32 | 7.415 | 7.265 | 7.33 | 292,080 | +0.41% |
| 2026-08-20 | 7.29 | 7.36 | 7.175 | 7.3 | 328,456 | -0.27% |
| 2026-08-19 | 7.32 | 7.445 | 7.31 | 7.32 | 363,262 | +0.00% |
| 2026-08-18 | 7.22 | 7.445 | 7.2 | 7.32 | 382,954 | +1.53% |
| 2026-08-17 | 7.4 | 7.47 | 7.191 | 7.21 | 412,112 | -2.96% |
| 2026-08-14 | 7.58 | 7.69 | 7.395 | 7.43 | 497,860 | -1.98% |
| 2026-08-13 | 7.54 | 7.7 | 7.51 | 7.68 | 554,570 | +3.36% |
| 2026-08-12 | 7.47 | 7.47 | 7.31 | 7.43 | 720,684 | -0.54% |
| 2026-08-11 | 7.49 | 7.59 | 7.42 | 7.47 | 764,411 | -0.13% |
| 2026-08-10 | 7.5 | 7.586 | 7.42 | 7.48 | 753,298 | -0.40% |
| 2026-08-07 | 7.25 | 7.645 | 7.25 | 7.51 | 1,361,354 | +3.16% |
| 2026-08-06 | 6.7 | 7.49 | 6.6 | 7.28 | 1,923,148 | +16.85% |
| 2026-08-05 | 6.37 | 6.37 | 6.195 | 6.23 | 540,237 | -1.58% |
| 2026-08-04 | 6.21 | 6.37 | 6.21 | 6.33 | 470,759 | +1.28% |
| 2026-08-03 | 5.98 | 6.27 | 5.98 | 6.25 | 613,338 | +4.87% |
| 2026-07-31 | 5.94 | 6.04 | 5.85 | 5.96 | 782,376 | +0.85% |
| 2026-07-30 | 5.94 | 5.98 | 5.83 | 5.91 | 433,337 | -1.01% |
| 2026-07-29 | 6.07 | 6.14 | 5.945 | 5.97 | 477,032 | -2.77% |
| 2026-07-28 | 5.98 | 6.14 | 5.98 | 6.14 | 256,880 | +2.68% |
| 2026-07-27 | 6.01 | 6.09 | 5.98 | 5.98 | 290,926 | +0.34% |
| 2026-07-24 | 5.95 | 6 | 5.885 | 5.96 | 346,609 | +0.34% |
| 2026-07-23 | 6 | 6.05 | 5.88 | 5.94 | 519,838 | -1.49% |
| 2026-07-22 | 6.17 | 6.19 | 6.01 | 6.03 | 311,095 | -2.27% |
| 2026-07-21 | 6.07 | 6.23 | 6.07 | 6.17 | 452,197 | +2.15% |
| 2026-07-20 | 6.11 | 6.158 | 6.005 | 6.04 | 583,881 | -1.15% |
| 2026-07-17 | 6.29 | 6.475 | 6.015 | 6.11 | 829,406 | -4.08% |
| 2026-07-16 | 6.5 | 6.5 | 6.33 | 6.47 | 656,473 | +0.15% |
| 2026-07-15 | 6.5 | 6.64 | 6.455 | 6.46 | 403,688 | +0.62% |
| 2026-07-14 | 6.4 | 6.475 | 6.38 | 6.42 | 306,289 | +0.16% |
| 2026-07-13 | 6.41 | 6.49 | 6.37 | 6.41 | 442,584 | +0.16% |
| 2026-07-10 | 6.34 | 6.49 | 6.34 | 6.4 | 352,366 | +2.40% |
| 2026-07-09 | 6.34 | 6.395 | 6.23 | 6.25 | 405,264 | -1.42% |
| 2026-07-08 | 6.36 | 6.37 | 6.23 | 6.34 | 630,859 | -0.47% |
| 2026-07-07 | 6.29 | 6.53 | 6.265 | 6.37 | 853,552 | +1.92% |
| 2026-07-06 | 6.37 | 6.53 | 6.23 | 6.25 | 557,726 | -2.19% |
| 2026-07-02 | 6.59 | 6.6 | 6.38 | 6.39 | 580,061 | -1.84% |
| 2026-07-01 | 6.29 | 6.54 | 6.29 | 6.51 | 480,467 | +4.49% |
| 2026-06-30 | 6.24 | 6.316 | 6.155 | 6.23 | 442,004 | -0.64% |
| 2026-06-29 | 6.09 | 6.28 | 6.09 | 6.27 | 499,033 | +2.45% |
| 2026-06-26 | 6.04 | 6.195 | 6.03 | 6.12 | 552,854 | +1.83% |
| 2026-06-25 | 6.09 | 6.21 | 5.965 | 6.01 | 590,509 | -0.17% |
| 2026-06-24 | 6.24 | 6.25 | 6.02 | 6.02 | 592,682 | -3.99% |
| 2026-06-23 | 6.29 | 6.445 | 6.245 | 6.27 | 554,404 | -0.95% |
| 2026-06-22 | 6.59 | 6.601 | 6.265 | 6.33 | 815,609 | -3.36% |
| 2026-06-18 | 6.81 | 6.85 | 6.55 | 6.55 | 1,946,815 | -2.82% |
| 2026-06-17 | 6.97 | 7.04 | 6.74 | 6.74 | 626,004 | -2.60% |
| 2026-06-16 | 6.96 | 7.13 | 6.91 | 6.92 | 565,265 | -1.56% |
| 2026-06-15 | 7.07 | 7.195 | 6.995 | 7.03 | 601,743 | +0.72% |
| 2026-06-12 | 6.94 | 7.025 | 6.9 | 6.98 | 488,456 | +1.16% |
| 2026-06-11 | 7 | 7.1 | 6.881 | 7 | 472,293 | +0.29% |
| 2026-06-10 | 6.96 | 7.095 | 6.95 | 6.98 | 489,498 | -0.14% |
| 2026-06-09 | 7 | 7.05 | 6.865 | 6.99 | 461,075 | +1.75% |
| 2026-06-08 | 6.78 | 6.965 | 6.65 | 6.87 | 447,000 | +2.23% |
| 2026-06-05 | 6.9 | 6.93 | 6.665 | 6.72 | 385,792 | -2.89% |
| 2026-06-04 | 6.73 | 6.94 | 6.73 | 6.92 | 353,938 | +3.75% |
| 2026-06-03 | 6.87 | 6.87 | 6.62 | 6.67 | 610,928 | -3.61% |
| 2026-06-02 | 6.84 | 6.97 | 6.82 | 6.92 | 441,566 | +1.47% |
| 2026-06-01 | 6.69 | 6.895 | 6.68 | 6.82 | 468,695 | +1.04% |
| 2026-05-29 | 6.8 | 6.833 | 6.71 | 6.75 | 627,485 | -0.44% |
| 2026-05-28 | 6.64 | 6.795 | 6.63 | 6.78 | 281,575 | +1.95% |
| 2026-05-27 | 6.65 | 6.765 | 6.61 | 6.65 | 245,106 | +0.15% |
| 2026-05-26 | 6.57 | 6.704 | 6.57 | 6.64 | 289,106 | +1.37% |
| 2026-05-22 | 6.63 | 6.64 | 6.55 | 6.55 | 332,396 | -0.76% |
| 2026-05-21 | 6.68 | 6.73 | 6.6 | 6.6 | 473,753 | -1.05% |
| 2026-05-20 | 6.64 | 6.72 | 6.55 | 6.67 | 329,663 | +1.06% |
| 2026-05-19 | 6.66 | 6.66 | 6.555 | 6.6 | 495,505 | -0.75% |
| 2026-05-18 | 6.72 | 6.81 | 6.635 | 6.65 | 480,211 | -1.19% |
| 2026-05-15 | 6.71 | 6.82 | 6.59 | 6.73 | 581,366 | +0.15% |
| 2026-05-14 | 6.89 | 6.9 | 6.782 | 6.82 | 468,024 | +0.44% |
| 2026-05-13 | 6.74 | 6.865 | 6.64 | 6.79 | 630,142 | +0.00% |