5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
-3.12%
6 MONTH PERFORMANCE
+10.09%
YEAR-TO-DATE PERFORMANCE
-12.89%
1 YEAR PERFORMANCE
-13.12%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.89 | $9.92 (0.3%) | $9.99 | $9.86 | 275.26 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 |
| 10/09/2025 | $9.31 | $9.23 (-0.86%) | $9.36 | $9.15 | 368.99 K | $485.76 M |
| 10/08/2025 | $9.30 | $9.32 (0.22%) | $9.48 | $9.29 | 196.95 K | $490.50 M |
| 10/07/2025 | $9.34 | $9.32 (-0.21%) | $9.39 | $9.21 | 462.40 K | $490.50 M |
| 10/06/2025 | $9.51 | $9.35 (-1.68%) | $9.55 | $9.34 | 210.13 K | $492.08 M |
| 10/03/2025 | $9.61 | $9.49 (-1.25%) | $9.65 | $9.46 | 210.30 K | $499.45 M |
| 10/02/2025 | $9.40 | $9.54 (1.49%) | $9.57 | $9.40 | 220.70 K | $502.08 M |
| 10/01/2025 | $9.51 | $9.44 (-0.74%) | $9.54 | $9.37 | 180.12 K | $496.82 M |
| 09/30/2025 | $9.53 | $9.48 (-0.52%) | $9.59 | $9.43 | 246.40 K | $498.92 M |
| 09/29/2025 | $9.66 | $9.50 (-1.66%) | $9.68 | $9.43 | 223.41 K | $499.97 M |
| 09/26/2025 | $9.64 | $9.65 (0.1%) | $9.76 | $9.58 | 190.71 K | $507.87 M |
| 09/25/2025 | $9.66 | $9.68 (0.21%) | $9.78 | $9.60 | 276.50 K | $509.45 M |
| 09/24/2025 | $9.75 | $9.68 (-0.72%) | $9.80 | $9.61 | 234.50 K | $509.45 M |
| 09/23/2025 | $9.84 | $9.75 (-0.91%) | $9.96 | $9.73 | 226.84 K | $513.13 M |
| 09/22/2025 | $10.07 | $9.81 (-2.58%) | $10.14 | $9.81 | 227.43 K | $516.29 M |
| 09/19/2025 | $10.20 | $10.11 (-0.88%) | $10.27 | $10.10 | 549.60 K | $532.08 M |
| 09/18/2025 | $9.92 | $10.12 (2.02%) | $10.15 | $9.90 | 346.30 K | $532.60 M |
| 09/17/2025 | $9.81 | $9.89 (0.82%) | $10.04 | $9.79 | 236.75 K | $520.50 M |
| 09/16/2025 | $9.82 | $9.80 (-0.2%) | $9.86 | $9.73 | 449.40 K | $515.76 M |
| 09/15/2025 | $9.92 | $9.77 (-1.51%) | $9.96 | $9.77 | 418.00 K | $514.18 M |
| 09/12/2025 | $9.98 | $9.93 (-0.5%) | $10.02 | $9.88 | 190.28 K | $522.60 M |
| 09/11/2025 | $9.90 | $9.98 (0.81%) | $10.00 | $9.87 | 222.41 K | $525.24 M |
| 09/10/2025 | $10.00 | $9.95 (-0.5%) | $10.11 | $9.91 | 332.74 K | $523.66 M |
| 09/09/2025 | $10.07 | $10.01 (-0.6%) | $10.07 | $9.95 | 458.20 K | $526.81 M |
| 09/08/2025 | $10.21 | $10.07 (-1.37%) | $10.25 | $10.02 | 405.00 K | $529.97 M |
| 09/05/2025 | $10.34 | $10.25 (-0.87%) | $10.39 | $10.16 | 191.10 K | $539.45 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.
