5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-22.81%
6 MONTH PERFORMANCE
-17.62%
YEAR-TO-DATE PERFORMANCE
-15.09%
1 YEAR PERFORMANCE
-22.31%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.63 | $9.67 (0.36%) | $9.77 | $9.63 | 169.85 K | |
| 05/29/2025 | $9.70 | $9.71 (0.1%) | $9.71 | $9.61 | 231.31 K | $515.34 M |
| 05/28/2025 | $9.70 | $9.62 (-0.82%) | $9.80 | $9.61 | 258.88 K | $510.56 M |
| 05/27/2025 | $9.69 | $9.70 (0.1%) | $9.73 | $9.61 | 275.92 K | $514.81 M |
| 05/23/2025 | $9.44 | $9.58 (1.48%) | $9.61 | $9.44 | 171.25 K | $508.44 M |
| 05/22/2025 | $9.55 | $9.54 (-0.1%) | $9.69 | $9.43 | 338.13 K | $506.32 M |
| 05/21/2025 | $9.85 | $9.56 (-2.94%) | $9.88 | $9.54 | 360.84 K | $507.38 M |
| 05/20/2025 | $9.88 | $9.95 (0.71%) | $10.04 | $9.82 | 318.00 K | $528.08 M |
| 05/19/2025 | $9.71 | $9.94 (2.37%) | $9.94 | $9.71 | 252.93 K | $527.55 M |
| 05/16/2025 | $9.77 | $9.82 (0.51%) | $9.84 | $9.68 | 207.32 K | $521.18 M |
| 05/15/2025 | $9.66 | $9.74 (0.83%) | $9.76 | $9.61 | 233.14 K | $516.93 M |
| 05/14/2025 | $9.78 | $9.68 (-1.02%) | $9.85 | $9.64 | 221.61 K | $513.75 M |
| 05/13/2025 | $9.57 | $9.78 (2.19%) | $9.87 | $9.51 | 398.60 K | $519.06 M |
| 05/12/2025 | $9.63 | $9.55 (-0.83%) | $9.71 | $9.54 | 259.74 K | $506.85 M |
| 05/09/2025 | $9.39 | $9.38 (-0.11%) | $9.65 | $9.38 | 337.30 K | $497.83 M |
| 05/08/2025 | $9.70 | $9.37 (-3.4%) | $9.91 | $9.35 | 711.22 K | $501.90 M |
| 05/07/2025 | $9.90 | $9.74 (-1.62%) | $9.90 | $9.65 | 274.73 K | $521.72 M |
| 05/06/2025 | $9.77 | $9.83 (0.61%) | $9.87 | $9.68 | 219.11 K | $526.54 M |
| 05/05/2025 | $9.85 | $9.79 (-0.61%) | $9.90 | $9.77 | 200.04 K | $524.40 M |
| 05/02/2025 | $9.85 | $9.94 (0.91%) | $9.96 | $9.78 | 363.51 K | $532.43 M |
| 05/01/2025 | $9.94 | $9.78 (-1.61%) | $9.99 | $9.74 | 212.53 K | $523.86 M |
| 04/30/2025 | $9.99 | $9.92 (-0.7%) | $10.08 | $9.78 | 302.53 K | $531.36 M |
| 04/29/2025 | $10.14 | $10.10 (-0.39%) | $10.15 | $9.98 | 193.80 K | $541.00 M |
| 04/28/2025 | $10.08 | $10.14 (0.6%) | $10.17 | $10.01 | 304.30 K | $543.15 M |
| 04/25/2025 | $9.97 | $10.08 (1.1%) | $10.11 | $9.90 | 220.70 K | $539.93 M |
| 04/24/2025 | $9.87 | $9.98 (1.11%) | $9.98 | $9.87 | 211.00 K | $534.58 M |
| 04/23/2025 | $9.85 | $9.87 (0.2%) | $9.97 | $9.77 | 336.52 K | $528.68 M |
| 04/22/2025 | $9.34 | $9.63 (3.1%) | $9.66 | $9.34 | 373.00 K | $515.83 M |
| 04/21/2025 | $9.35 | $9.29 (-0.64%) | $9.38 | $9.17 | 362.33 K | $497.62 M |
| 04/17/2025 | $9.23 | $9.45 (2.38%) | $9.45 | $9.23 | 233.10 K | $506.19 M |
| 04/16/2025 | $9.28 | $9.18 (-1.08%) | $9.37 | $9.17 | 283.00 K | $491.72 M |
| 04/15/2025 | $9.12 | $9.35 (2.52%) | $9.39 | $9.05 | 366.47 K | $500.83 M |
| 04/14/2025 | $8.96 | $9.06 (1.12%) | $9.22 | $8.93 | 599.62 K | $485.30 M |
| 04/11/2025 | $8.95 | $8.82 (-1.45%) | $9.05 | $8.54 | 705.13 K | $472.44 M |
| 04/10/2025 | $9.20 | $8.94 (-2.83%) | $9.38 | $8.85 | 667.66 K | $478.87 M |
| 04/09/2025 | $8.55 | $9.34 (9.24%) | $9.41 | $8.51 | 696.94 K | $500.30 M |
| 04/08/2025 | $9.22 | $8.68 (-5.86%) | $9.34 | $8.57 | 950.74 K | $464.94 M |
| 04/07/2025 | $9.08 | $8.83 (-2.75%) | $9.38 | $8.67 | 1.09 M | $472.98 M |
| 04/04/2025 | $10.00 | $9.48 (-5.2%) | $10.01 | $9.41 | 806.30 K | $507.79 M |
| 04/03/2025 | $10.23 | $10.20 (-0.29%) | $10.34 | $10.19 | 354.30 K | $546.36 M |
| 04/02/2025 | $10.40 | $10.47 (0.67%) | $10.52 | $10.37 | 270.25 K | $560.82 M |
| 04/01/2025 | $10.39 | $10.48 (0.87%) | $10.56 | $10.33 | 266.98 K | $561.36 M |
| 03/31/2025 | $10.35 | $10.35 (0%) | $10.47 | $10.14 | 537.43 K | $554.40 M |
| 03/28/2025 | $10.41 | $10.45 (0.38%) | $10.51 | $10.32 | 424.50 K | $559.75 M |
| 03/27/2025 | $10.84 | $10.84 (0%) | $10.89 | $10.72 | 376.79 K | $580.64 M |
| 03/26/2025 | $10.99 | $10.83 (-1.46%) | $11.07 | $10.80 | 465.55 K | $580.11 M |
| 03/25/2025 | $10.89 | $10.99 (0.92%) | $11.02 | $10.79 | 415.21 K | $588.68 M |
| 03/24/2025 | $11.05 | $10.82 (-2.08%) | $11.05 | $10.68 | 486.19 K | $579.57 M |
| 03/21/2025 | $10.88 | $10.84 (-0.37%) | $10.96 | $10.82 | 515.60 K | $580.64 M |
| 03/20/2025 | $10.85 | $10.94 (0.83%) | $11.00 | $10.79 | 355.41 K | $586.00 M |
| 03/19/2025 | $10.82 | $10.91 (0.83%) | $10.99 | $10.78 | 357.12 K | $584.39 M |
| 03/18/2025 | $10.99 | $10.84 (-1.36%) | $10.99 | $10.68 | 637.80 K | $580.64 M |
| 03/17/2025 | $11.05 | $10.98 (-0.63%) | $11.24 | $10.75 | 882.11 K | $588.14 M |
| 03/14/2025 | $11.78 | $11.37 (-3.48%) | $11.78 | $11.35 | 676.41 K | $609.03 M |
| 03/13/2025 | $12.19 | $11.52 (-5.5%) | $12.19 | $11.41 | 654.95 K | $617.07 M |
| 03/12/2025 | $12.19 | $12.04 (-1.23%) | $12.20 | $11.92 | 302.61 K | $644.92 M |
| 03/11/2025 | $12.33 | $12.12 (-1.7%) | $12.44 | $12.01 | 406.01 K | $649.21 M |
| 03/10/2025 | $12.46 | $12.33 (-1.04%) | $12.55 | $12.22 | 263.30 K | $660.45 M |
| 03/07/2025 | $12.16 | $12.55 (3.21%) | $12.57 | $12.16 | 263.40 K | $670.66 M |
| 03/06/2025 | $12.20 | $12.16 (-0.33%) | $12.33 | $12.10 | 217.90 K | $649.82 M |
| 03/05/2025 | $12.16 | $12.20 (0.33%) | $12.26 | $12.00 | 314.13 K | $651.96 M |
| 03/04/2025 | $12.39 | $12.23 (-1.29%) | $12.42 | $12.20 | 267.64 K | $653.56 M |
| 03/03/2025 | $12.60 | $12.49 (-0.87%) | $12.71 | $12.48 | 362.83 K | $667.46 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.
