5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
-1.63%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
-11.65%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $9.70 | $9.62 (-0.82%) | $9.74 | $9.61 | 362.70 K | $500.87 M |
| 01/08/2026 | $9.36 | $9.66 (3.21%) | $9.72 | $9.35 | 415.64 K | $502.95 M |
| 01/07/2026 | $9.79 | $9.40 (-3.98%) | $9.79 | $9.36 | 562.80 K | $489.42 M |
| 01/06/2026 | $9.86 | $9.71 (-1.52%) | $9.90 | $9.60 | 491.60 K | $505.56 M |
| 01/05/2026 | $9.73 | $9.86 (1.34%) | $9.93 | $9.73 | 363.10 K | $513.37 M |
| 01/02/2026 | $9.72 | $9.73 (0.1%) | $9.82 | $9.64 | 231.60 K | $506.60 M |
| 12/31/2025 | $9.69 | $9.67 (-0.21%) | $9.81 | $9.63 | 328.90 K | $503.48 M |
| 12/30/2025 | $9.60 | $9.73 (1.35%) | $9.77 | $9.57 | 628.35 K | $506.60 M |
| 12/29/2025 | $9.63 | $9.60 (-0.31%) | $9.66 | $9.55 | 494.51 K | $499.83 M |
| 12/26/2025 | $9.50 | $9.59 (0.95%) | $9.60 | $9.50 | 589.83 K | $499.31 M |
| 12/24/2025 | $9.43 | $9.52 (0.95%) | $9.55 | $9.43 | 275.90 K | $495.67 M |
| 12/23/2025 | $9.55 | $9.45 (-1.05%) | $9.61 | $9.45 | 375.35 K | $492.02 M |
| 12/22/2025 | $9.66 | $9.55 (-1.14%) | $9.69 | $9.52 | 528.21 K | $497.23 M |
| 12/19/2025 | $9.85 | $9.68 (-1.73%) | $9.90 | $9.65 | 683.53 K | $504.00 M |
| 12/18/2025 | $10.03 | $9.95 (-0.8%) | $10.05 | $9.84 | 428.11 K | $518.05 M |
| 12/17/2025 | $10.07 | $10.02 (-0.5%) | $10.17 | $10.01 | 473.50 K | $521.70 M |
| 12/16/2025 | $9.91 | $10.03 (1.21%) | $10.08 | $9.91 | 317.00 K | $522.22 M |
| 12/15/2025 | $10.21 | $9.96 (-2.45%) | $10.22 | $9.89 | 609.23 K | $518.57 M |
| 12/12/2025 | $10.05 | $10.20 (1.49%) | $10.40 | $10.05 | 560.42 K | $531.07 M |
| 12/11/2025 | $10.25 | $10.05 (-1.95%) | $10.25 | $10.03 | 404.94 K | $523.26 M |
| 12/10/2025 | $10.00 | $10.15 (1.5%) | $10.20 | $10.00 | 314.00 K | $528.47 M |
| 12/09/2025 | $10.02 | $10.06 (0.4%) | $10.11 | $10.00 | 321.75 K | $523.78 M |
| 12/08/2025 | $9.98 | $10.00 (0.2%) | $10.09 | $9.92 | 388.85 K | $520.66 M |
| 12/05/2025 | $9.96 | $9.94 (-0.2%) | $10.03 | $9.86 | 279.20 K | $517.53 M |
| 12/04/2025 | $9.86 | $9.92 (0.61%) | $9.99 | $9.86 | 289.52 K | $516.49 M |
| 12/03/2025 | $9.73 | $9.86 (1.34%) | $9.94 | $9.69 | 336.25 K | $513.37 M |
| 12/02/2025 | $9.71 | $9.69 (-0.21%) | $9.77 | $9.67 | 449.33 K | $504.52 M |
| 12/01/2025 | $9.71 | $9.65 (-0.62%) | $9.80 | $9.62 | 335.62 K | $502.43 M |
| 11/28/2025 | $10.10 | $10.16 (0.59%) | $10.16 | $10.05 | 311.40 K | $528.99 M |
| 11/26/2025 | $9.98 | $10.06 (0.8%) | $10.14 | $9.97 | 410.90 K | $523.78 M |
| 11/25/2025 | $9.88 | $9.94 (0.61%) | $9.96 | $9.78 | 245.90 K | $517.53 M |
| 11/24/2025 | $9.81 | $9.88 (0.71%) | $9.97 | $9.75 | 318.21 K | $514.41 M |
| 11/21/2025 | $9.81 | $9.81 (0%) | $9.89 | $9.70 | 339.03 K | $510.76 M |
| 11/20/2025 | $10.06 | $9.77 (-2.88%) | $10.08 | $9.77 | 238.31 K | $508.68 M |
| 11/19/2025 | $9.98 | $9.96 (-0.2%) | $10.08 | $9.92 | 266.02 K | $518.57 M |
| 11/18/2025 | $9.93 | $9.93 (0%) | $10.04 | $9.86 | 232.50 K | $517.01 M |
| 11/17/2025 | $10.18 | $9.97 (-2.06%) | $10.26 | $9.94 | 408.20 K | $519.10 M |
| 11/14/2025 | $10.06 | $10.16 (0.99%) | $10.19 | $9.85 | 479.42 K | $528.99 M |
| 11/13/2025 | $9.96 | $10.05 (0.9%) | $10.15 | $9.96 | 287.20 K | $523.26 M |
| 11/12/2025 | $9.66 | $9.96 (3.11%) | $9.96 | $9.66 | 289.40 K | $518.57 M |
| 11/11/2025 | $9.59 | $9.62 (0.31%) | $9.76 | $9.52 | 267.20 K | $500.87 M |
| 11/10/2025 | $9.60 | $9.61 (0.1%) | $9.64 | $9.49 | 262.70 K | $500.35 M |
| 11/07/2025 | $9.74 | $9.62 (-1.23%) | $9.74 | $9.56 | 319.00 K | $500.87 M |
| 11/06/2025 | $9.65 | $9.76 (1.14%) | $10.15 | $9.65 | 562.41 K | $508.16 M |
| 11/05/2025 | $9.11 | $9.12 (0.11%) | $9.16 | $9.02 | 212.20 K | $474.84 M |
| 11/04/2025 | $9.10 | $9.06 (-0.44%) | $9.20 | $9.02 | 200.96 K | $471.72 M |
| 11/03/2025 | $9.10 | $9.18 (0.88%) | $9.24 | $8.94 | 262.30 K | $477.96 M |
| 10/31/2025 | $9.12 | $9.15 (0.33%) | $9.23 | $9.06 | 199.03 K | $481.55 M |
| 10/30/2025 | $9.25 | $9.13 (-1.3%) | $9.34 | $9.03 | 376.30 K | $480.50 M |
| 10/29/2025 | $9.45 | $9.32 (-1.38%) | $9.50 | $9.28 | 231.34 K | $490.50 M |
| 10/28/2025 | $9.49 | $9.53 (0.42%) | $9.58 | $9.45 | 243.94 K | $501.55 M |
| 10/27/2025 | $9.48 | $9.51 (0.32%) | $9.55 | $9.44 | 287.30 K | $500.50 M |
| 10/24/2025 | $9.48 | $9.43 (-0.53%) | $9.55 | $9.41 | 192.80 K | $496.29 M |
| 10/23/2025 | $9.46 | $9.47 (0.11%) | $9.55 | $9.46 | 250.21 K | $498.39 M |
| 10/22/2025 | $9.44 | $9.46 (0.21%) | $9.47 | $9.36 | 215.61 K | $497.87 M |
| 10/21/2025 | $9.24 | $9.45 (2.27%) | $9.52 | $9.24 | 225.06 K | $497.34 M |
| 10/20/2025 | $9.23 | $9.31 (0.87%) | $9.32 | $9.16 | 243.30 K | $489.97 M |
| 10/17/2025 | $9.13 | $9.16 (0.33%) | $9.30 | $9.11 | 310.73 K | $482.08 M |
| 10/16/2025 | $9.39 | $9.14 (-2.66%) | $9.50 | $9.14 | 391.53 K | $481.03 M |
| 10/15/2025 | $9.43 | $9.39 (-0.42%) | $9.54 | $9.36 | 278.25 K | $494.18 M |
| 10/14/2025 | $9.24 | $9.42 (1.95%) | $9.47 | $9.24 | 458.05 K | $495.76 M |
| 10/13/2025 | $9.22 | $9.32 (1.08%) | $9.41 | $9.22 | 293.83 K | $490.50 M |
| 10/10/2025 | $9.21 | $9.13 (-0.87%) | $9.32 | $9.10 | 239.82 K | $480.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
