-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+2.07% -
3 MONTH PERFORMANCE
-3.03% -
6 MONTH PERFORMANCE
+6.76% -
YEAR-TO-DATE PERFORMANCE
+4.77% -
1 YEAR PERFORMANCE
+16.29%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $12.18 | $12.24 (0.49%) | $12.32 | $12.15 | 123,600 | $656.01 M |
| 08/15/2024 | $12.13 | $12.15 (0.16%) | $12.22 | $12.03 | 135,323 | $651.19 M |
| 08/14/2024 | $11.96 | $12.06 (0.84%) | $12.10 | $11.88 | 124,900 | $646.36 M |
| 08/13/2024 | $11.84 | $11.89 (0.42%) | $11.92 | $11.77 | 117,500 | $637.25 M |
| 08/12/2024 | $12.01 | $11.83 (-1.5%) | $12.14 | $11.77 | 122,100 | $634.04 M |
| 08/09/2024 | $11.99 | $11.96 (-0.25%) | $12.08 | $11.80 | 196,600 | $641.00 M |
| 08/08/2024 | $11.90 | $11.96 (0.5%) | $12.04 | $11.76 | 205,600 | $641.00 M |
| 08/07/2024 | $11.68 | $11.61 (-0.6%) | $11.89 | $11.53 | 207,900 | $622.25 M |
| 08/06/2024 | $11.64 | $11.57 (-0.6%) | $11.78 | $11.52 | 251,945 | $620.10 M |
| 08/05/2024 | $11.34 | $11.61 (2.38%) | $11.71 | $10.85 | 453,526 | $622.25 M |
| 08/02/2024 | $12.10 | $11.75 (-2.89%) | $12.15 | $11.75 | 337,500 | $634.04 M |
| 08/01/2024 | $12.31 | $12.17 (-1.14%) | $12.33 | $12.16 | 181,200 | $656.70 M |
| 07/31/2024 | $12.34 | $12.26 (-0.65%) | $12.42 | $12.24 | 144,500 | $661.56 M |
| 07/30/2024 | $12.25 | $12.29 (0.33%) | $12.30 | $12.20 | 125,529 | $663.18 M |
| 07/29/2024 | $12.29 | $12.25 (-0.33%) | $12.33 | $12.18 | 122,314 | $661.02 M |
| 07/26/2024 | $12.34 | $12.30 (-0.32%) | $12.34 | $12.26 | 96,900 | $663.72 M |
| 07/25/2024 | $12.20 | $12.24 (0.33%) | $12.32 | $12.15 | 136,300 | $660.48 M |
| 07/24/2024 | $12.36 | $12.21 (-1.21%) | $12.43 | $12.20 | 119,123 | $658.86 M |
| 07/23/2024 | $12.34 | $12.36 (0.16%) | $12.42 | $12.32 | 116,007 | $666.95 M |
| 07/22/2024 | $12.23 | $12.34 (0.9%) | $12.39 | $12.18 | 113,413 | $665.88 M |
| 07/19/2024 | $12.30 | $12.19 (-0.89%) | $12.30 | $12.13 | 109,134 | $657.78 M |
| 07/18/2024 | $12.45 | $12.24 (-1.69%) | $12.55 | $12.21 | 117,958 | $660.48 M |
| 07/17/2024 | $12.36 | $12.44 (0.65%) | $12.59 | $12.36 | 166,951 | $671.27 M |
| 07/16/2024 | $12.47 | $12.46 (-0.08%) | $12.50 | $12.40 | 146,748 | $672.35 M |
| 07/15/2024 | $12.39 | $12.40 (0.08%) | $12.50 | $12.33 | 138,435 | $669.11 M |
| 07/12/2024 | $12.36 | $12.36 (0%) | $12.43 | $12.36 | 197,015 | $666.95 M |
| 07/11/2024 | $12.43 | $12.36 (-0.56%) | $12.50 | $12.36 | 155,775 | $666.95 M |
| 07/10/2024 | $12.29 | $12.38 (0.73%) | $12.39 | $12.26 | 104,838 | $668.03 M |
| 07/09/2024 | $12.41 | $12.28 (-1.05%) | $12.44 | $12.24 | 145,193 | $662.64 M |
| 07/08/2024 | $12.29 | $12.39 (0.81%) | $12.40 | $12.28 | 149,262 | $668.57 M |