-
5 DAY PERFORMANCE
+0.61% -
1 MONTH PERFORMANCE
-4.80% -
3 MONTH PERFORMANCE
-6.28% -
6 MONTH PERFORMANCE
-7.70% -
YEAR-TO-DATE PERFORMANCE
+1.68% -
1 YEAR PERFORMANCE
+3.98%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.36 | $11.50 (1.23%) | $11.54 | $11.32 | 213,960 | $614.55 M |
| 11/15/2024 | $11.48 | $11.34 (-1.22%) | $11.49 | $11.31 | 215,400 | $606.00 M |
| 11/14/2024 | $11.41 | $11.43 (0.18%) | $11.52 | $11.38 | 163,700 | $610.81 M |
| 11/13/2024 | $11.39 | $11.37 (-0.18%) | $11.45 | $11.33 | 232,800 | $607.61 M |
| 11/12/2024 | $11.51 | $11.40 (-0.96%) | $11.54 | $11.33 | 254,730 | $609.21 M |
| 11/11/2024 | $11.54 | $11.54 (0%) | $11.63 | $11.51 | 243,600 | $616.69 M |
| 11/08/2024 | $11.42 | $11.51 (0.79%) | $11.70 | $11.26 | 223,729 | $615.09 M |
| 11/07/2024 | $11.46 | $11.44 (-0.17%) | $11.73 | $11.30 | 426,918 | $611.35 M |
| 11/06/2024 | $11.87 | $11.87 (0%) | $11.92 | $11.74 | 222,103 | $634.32 M |
| 11/05/2024 | $11.48 | $11.61 (1.13%) | $11.64 | $11.48 | 166,900 | $620.43 M |
| 11/04/2024 | $11.62 | $11.53 (-0.77%) | $11.67 | $11.45 | 271,526 | $616.16 M |
| 11/01/2024 | $11.78 | $11.65 (-1.1%) | $11.82 | $11.61 | 155,800 | $624.39 M |
| 10/31/2024 | $11.73 | $11.71 (-0.17%) | $11.80 | $11.59 | 183,000 | $627.60 M |
| 10/30/2024 | $11.73 | $11.77 (0.34%) | $11.85 | $11.73 | 183,901 | $630.82 M |
| 10/29/2024 | $11.97 | $11.78 (-1.59%) | $11.97 | $11.74 | 229,139 | $631.36 M |
| 10/28/2024 | $11.95 | $11.97 (0.17%) | $12.00 | $11.91 | 114,109 | $641.54 M |
| 10/25/2024 | $12.07 | $11.90 (-1.41%) | $12.10 | $11.87 | 166,113 | $637.79 M |
| 10/24/2024 | $11.93 | $12.02 (0.75%) | $12.06 | $11.93 | 119,208 | $644.22 M |
| 10/23/2024 | $12.00 | $11.94 (-0.5%) | $12.09 | $11.85 | 141,200 | $639.93 M |
| 10/22/2024 | $12.01 | $12.02 (0.08%) | $12.12 | $11.98 | 142,336 | $644.22 M |
| 10/21/2024 | $12.08 | $12.05 (-0.25%) | $12.16 | $12.02 | 115,500 | $645.83 M |
| 10/18/2024 | $11.99 | $12.08 (0.75%) | $12.14 | $11.99 | 160,106 | $647.44 M |
| 10/17/2024 | $12.10 | $12.05 (-0.41%) | $12.16 | $12.02 | 201,400 | $645.83 M |
| 10/16/2024 | $11.93 | $12.08 (1.26%) | $12.13 | $11.93 | 173,400 | $647.44 M |
| 10/15/2024 | $11.89 | $11.93 (0.34%) | $12.00 | $11.88 | 223,200 | $639.40 M |
| 10/14/2024 | $11.85 | $11.87 (0.17%) | $11.90 | $11.83 | 119,239 | $636.18 M |
| 10/11/2024 | $11.75 | $11.88 (1.11%) | $11.88 | $11.69 | 147,350 | $636.72 M |
| 10/10/2024 | $11.70 | $11.78 (0.68%) | $11.78 | $11.65 | 158,600 | $631.36 M |
| 10/09/2024 | $11.68 | $11.73 (0.43%) | $11.77 | $11.68 | 111,234 | $628.68 M |
| 10/08/2024 | $11.80 | $11.70 (-0.85%) | $11.88 | $11.69 | 117,730 | $627.07 M |
| 10/07/2024 | $11.79 | $11.77 (-0.17%) | $11.85 | $11.75 | 115,100 | $630.82 M |
| 10/04/2024 | $11.85 | $11.87 (0.17%) | $11.93 | $11.79 | 176,233 | $636.18 M |
| 10/03/2024 | $11.75 | $11.73 (-0.17%) | $11.78 | $11.66 | 107,900 | $628.68 M |
| 10/02/2024 | $11.79 | $11.75 (-0.34%) | $11.85 | $11.70 | 152,346 | $629.75 M |
| 10/01/2024 | $11.93 | $11.79 (-1.17%) | $11.96 | $11.77 | 143,594 | $631.89 M |
| 09/30/2024 | $11.88 | $11.90 (0.17%) | $11.94 | $11.87 | 183,900 | $637.79 M |
| 09/27/2024 | $11.87 | $11.88 (0.08%) | $11.98 | $11.83 | 135,489 | $636.72 M |
| 09/26/2024 | $11.88 | $11.81 (-0.59%) | $11.93 | $11.81 | 138,525 | $632.96 M |
| 09/25/2024 | $11.96 | $11.76 (-1.67%) | $12.02 | $11.67 | 260,145 | $630.28 M |
| 09/24/2024 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.94 | 93,503 | $641.54 M |
| 09/23/2024 | $11.97 | $11.94 (-0.25%) | $12.01 | $11.91 | 111,500 | $639.93 M |
| 09/20/2024 | $12.02 | $12.00 (-0.17%) | $12.08 | $11.96 | 269,520 | $643.15 M |
| 09/19/2024 | $12.22 | $12.06 (-1.31%) | $12.26 | $12.04 | 122,119 | $646.36 M |
| 09/18/2024 | $11.85 | $12.01 (1.35%) | $12.31 | $11.85 | 464,800 | $643.68 M |
| 09/17/2024 | $12.04 | $11.83 (-1.74%) | $12.07 | $11.83 | 196,637 | $634.04 M |
| 09/16/2024 | $11.80 | $11.99 (1.61%) | $12.00 | $11.77 | 290,114 | $642.61 M |
| 09/13/2024 | $11.68 | $11.74 (0.51%) | $11.76 | $11.68 | 106,700 | $629.21 M |
| 09/12/2024 | $11.62 | $11.62 (0%) | $11.66 | $11.51 | 172,602 | $622.78 M |
| 09/11/2024 | $11.54 | $11.55 (0.09%) | $11.64 | $11.39 | 211,703 | $619.03 M |
| 09/10/2024 | $11.65 | $11.56 (-0.77%) | $11.67 | $11.52 | 228,152 | $619.57 M |
| 09/09/2024 | $11.69 | $11.63 (-0.51%) | $11.77 | $11.61 | 161,409 | $623.32 M |
| 09/06/2024 | $11.83 | $11.61 (-1.86%) | $11.86 | $11.59 | 201,800 | $622.25 M |
| 09/05/2024 | $11.85 | $11.79 (-0.51%) | $11.92 | $11.77 | 178,225 | $631.89 M |
| 09/04/2024 | $11.80 | $11.76 (-0.34%) | $11.93 | $11.75 | 191,900 | $630.28 M |
| 09/03/2024 | $11.90 | $11.85 (-0.42%) | $11.98 | $11.80 | 215,502 | $635.11 M |
| 08/30/2024 | $12.21 | $12.30 (0.74%) | $12.33 | $12.20 | 194,118 | $659.23 M |
| 08/29/2024 | $12.13 | $12.15 (0.16%) | $12.17 | $12.10 | 150,220 | $651.19 M |
| 08/28/2024 | $12.23 | $12.16 (-0.57%) | $12.30 | $12.10 | 135,028 | $651.72 M |
| 08/27/2024 | $12.30 | $12.27 (-0.24%) | $12.40 | $12.21 | 183,600 | $657.62 M |
| 08/26/2024 | $12.38 | $12.32 (-0.48%) | $12.44 | $12.27 | 175,200 | $660.30 M |
| 08/23/2024 | $12.30 | $12.33 (0.24%) | $12.37 | $12.17 | 122,800 | $660.83 M |
| 08/22/2024 | $12.27 | $12.20 (-0.57%) | $12.31 | $12.12 | 184,100 | $653.87 M |
| 08/21/2024 | $12.16 | $12.19 (0.25%) | $12.26 | $12.10 | 165,900 | $653.33 M |
| 08/20/2024 | $12.28 | $12.16 (-0.98%) | $12.28 | $12.13 | 141,849 | $651.72 M |
| 08/19/2024 | $12.26 | $12.27 (0.08%) | $12.32 | $12.16 | 134,600 | $657.62 M |