CION Investment Corporation (CION) Charts

$9.04

$0.04 (-0.44%)
Last update: 04:00 PM EST
Day's range
$9.04
Day's range
$9.23

5 DAY PERFORMANCE

-1.74%

1 MONTH PERFORMANCE

-6.61%

3 MONTH PERFORMANCE

-20.49%

6 MONTH PERFORMANCE

-23.84%

YEAR-TO-DATE PERFORMANCE

-20.70%

1 YEAR PERFORMANCE

-25.72%

CION Investment Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $9.03 $9.06 (0.33%) $9.23 $9.03 349.92 K $480.84 M
06/12/2025 $9.07 $9.08 (0.11%) $9.14 $9.03 189.20 K $481.90 M
06/11/2025 $9.18 $9.14 (-0.44%) $9.20 $9.10 179.42 K $485.09 M
06/10/2025 $9.20 $9.15 (-0.54%) $9.26 $9.11 225.92 K $485.62 M
06/09/2025 $9.12 $9.20 (0.88%) $9.43 $9.12 370.67 K $488.27 M
06/06/2025 $9.04 $9.10 (0.66%) $9.15 $9.04 223.70 K $482.97 M
06/05/2025 $9.03 $9.02 (-0.11%) $9.08 $8.92 376.30 K $478.72 M
06/04/2025 $9.12 $9.01 (-1.21%) $9.17 $8.99 222.00 K $478.19 M
06/03/2025 $9.14 $9.12 (-0.22%) $9.18 $9.07 233.40 K $484.03 M
06/02/2025 $9.25 $9.14 (-1.19%) $9.30 $9.04 476.60 K $485.09 M
05/30/2025 $9.71 $9.67 (-0.41%) $9.77 $9.60 398.50 K $513.22 M
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