5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-14.88%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.23 | $9.45 (2.38%) | $9.45 | $9.23 | 228,069 | $506.19 M |
| 04/16/2025 | $9.28 | $9.18 (-1.08%) | $9.37 | $9.17 | 283,000 | $491.72 M |
| 04/15/2025 | $9.12 | $9.35 (2.52%) | $9.39 | $9.05 | 366,471 | $500.83 M |
| 04/14/2025 | $8.96 | $9.06 (1.12%) | $9.22 | $8.93 | 599,617 | $485.30 M |
| 04/11/2025 | $8.95 | $8.82 (-1.45%) | $9.05 | $8.54 | 705,128 | $472.44 M |
| 04/10/2025 | $9.20 | $8.94 (-2.83%) | $9.38 | $8.85 | 667,659 | $478.87 M |
| 04/09/2025 | $8.55 | $9.34 (9.24%) | $9.41 | $8.51 | 696,940 | $500.30 M |
| 04/08/2025 | $9.22 | $8.68 (-5.86%) | $9.34 | $8.57 | 950,736 | $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 | 806,300 | $507.79 M |
| 04/03/2025 | $10.23 | $10.20 (-0.29%) | $10.34 | $10.19 | 354,300 | $546.36 M |
| 04/02/2025 | $10.40 | $10.47 (0.67%) | $10.52 | $10.37 | 270,250 | $560.82 M |
| 04/01/2025 | $10.39 | $10.48 (0.87%) | $10.56 | $10.33 | 266,980 | $561.36 M |
| 03/31/2025 | $10.35 | $10.35 (0%) | $10.47 | $10.14 | 537,431 | $554.40 M |
| 03/28/2025 | $10.41 | $10.45 (0.38%) | $10.51 | $10.32 | 424,500 | $559.75 M |
| 03/27/2025 | $10.84 | $10.84 (0%) | $10.89 | $10.72 | 376,785 | $580.64 M |
| 03/26/2025 | $10.99 | $10.83 (-1.46%) | $11.07 | $10.80 | 465,548 | $580.11 M |
| 03/25/2025 | $10.89 | $10.99 (0.92%) | $11.02 | $10.79 | 415,211 | $588.68 M |
| 03/24/2025 | $11.05 | $10.82 (-2.08%) | $11.05 | $10.68 | 486,189 | $579.57 M |
| 03/21/2025 | $10.88 | $10.84 (-0.37%) | $10.96 | $10.82 | 515,600 | $580.64 M |
| 03/20/2025 | $10.85 | $10.94 (0.83%) | $11.00 | $10.79 | 355,406 | $586.00 M |
| 03/19/2025 | $10.82 | $10.91 (0.83%) | $10.99 | $10.78 | 357,123 | $584.39 M |
| 03/18/2025 | $10.99 | $10.84 (-1.36%) | $10.99 | $10.68 | 637,800 | $580.64 M |
| 03/17/2025 | $11.05 | $10.98 (-0.63%) | $11.24 | $10.75 | 882,109 | $588.14 M |
| 03/14/2025 | $11.78 | $11.37 (-3.48%) | $11.78 | $11.35 | 676,407 | $609.03 M |
| 03/13/2025 | $12.19 | $11.52 (-5.5%) | $12.19 | $11.41 | 654,951 | $617.07 M |
| 03/12/2025 | $12.19 | $12.04 (-1.23%) | $12.20 | $11.92 | 302,609 | $644.92 M |
| 03/11/2025 | $12.33 | $12.12 (-1.7%) | $12.44 | $12.01 | 406,007 | $649.21 M |
| 03/10/2025 | $12.46 | $12.33 (-1.04%) | $12.55 | $12.22 | 263,302 | $660.45 M |
| 03/07/2025 | $12.16 | $12.55 (3.21%) | $12.57 | $12.16 | 263,400 | $670.66 M |
| 03/06/2025 | $12.20 | $12.16 (-0.33%) | $12.33 | $12.10 | 217,901 | $649.82 M |
| 03/05/2025 | $12.16 | $12.20 (0.33%) | $12.26 | $12.00 | 314,125 | $651.96 M |
| 03/04/2025 | $12.39 | $12.23 (-1.29%) | $12.42 | $12.20 | 267,637 | $653.56 M |
| 03/03/2025 | $12.60 | $12.49 (-0.87%) | $12.71 | $12.48 | 362,829 | $667.46 M |
| 02/28/2025 | $12.24 | $12.54 (2.45%) | $12.60 | $12.20 | 471,500 | $670.13 M |
| 02/27/2025 | $12.27 | $12.25 (-0.16%) | $12.33 | $12.23 | 211,500 | $654.63 M |
| 02/26/2025 | $12.44 | $12.31 (-1.05%) | $12.45 | $12.20 | 362,221 | $657.84 M |
| 02/25/2025 | $12.34 | $12.36 (0.16%) | $12.41 | $12.22 | 253,620 | $660.51 M |
| 02/24/2025 | $12.48 | $12.28 (-1.6%) | $12.55 | $12.25 | 365,300 | $656.23 M |
| 02/21/2025 | $12.50 | $12.48 (-0.16%) | $12.61 | $12.43 | 192,109 | $666.92 M |
| 02/20/2025 | $12.39 | $12.44 (0.4%) | $12.48 | $12.33 | 209,900 | $664.79 M |
| 02/19/2025 | $12.32 | $12.45 (1.06%) | $12.50 | $12.21 | 282,528 | $665.32 M |
| 02/18/2025 | $12.17 | $12.32 (1.23%) | $12.35 | $12.12 | 282,139 | $658.37 M |
| 02/14/2025 | $11.98 | $12.18 (1.67%) | $12.20 | $11.94 | 397,500 | $650.89 M |
| 02/13/2025 | $11.81 | $11.98 (1.44%) | $11.98 | $11.73 | 182,900 | $640.20 M |
| 02/12/2025 | $11.70 | $11.80 (0.85%) | $11.82 | $11.68 | 140,700 | $630.58 M |
| 02/11/2025 | $11.55 | $11.72 (1.47%) | $11.78 | $11.55 | 187,400 | $626.31 M |
| 02/10/2025 | $11.70 | $11.59 (-0.94%) | $11.70 | $11.47 | 181,100 | $619.36 M |
| 02/07/2025 | $11.48 | $11.63 (1.31%) | $11.65 | $11.45 | 180,900 | $621.50 M |
| 02/06/2025 | $11.51 | $11.49 (-0.17%) | $11.51 | $11.42 | 187,700 | $614.02 M |
| 02/05/2025 | $11.59 | $11.50 (-0.78%) | $11.59 | $11.47 | 187,700 | $614.55 M |
| 02/04/2025 | $11.65 | $11.56 (-0.77%) | $11.72 | $11.45 | 255,533 | $617.76 M |
| 02/03/2025 | $11.60 | $11.70 (0.86%) | $11.75 | $11.49 | 224,100 | $625.24 M |
| 01/31/2025 | $11.55 | $11.72 (1.47%) | $11.76 | $11.54 | 311,900 | $626.31 M |
| 01/30/2025 | $11.47 | $11.55 (0.7%) | $11.59 | $11.45 | 117,201 | $617.22 M |
| 01/29/2025 | $11.51 | $11.41 (-0.87%) | $11.60 | $11.34 | 218,121 | $609.74 M |
| 01/28/2025 | $11.43 | $11.50 (0.61%) | $11.53 | $11.40 | 224,300 | $614.55 M |
| 01/27/2025 | $11.40 | $11.44 (0.35%) | $11.48 | $11.35 | 247,294 | $611.35 M |
| 01/24/2025 | $11.46 | $11.48 (0.17%) | $11.50 | $11.41 | 256,400 | $613.48 M |
| 01/23/2025 | $11.52 | $11.46 (-0.52%) | $11.56 | $11.42 | 221,419 | $612.41 M |
| 01/22/2025 | $11.53 | $11.51 (-0.17%) | $11.53 | $11.42 | 206,339 | $615.09 M |
| 01/21/2025 | $11.43 | $11.53 (0.87%) | $11.56 | $11.42 | 240,600 | $616.16 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.
