5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
-10.86%
1 YEAR PERFORMANCE
-30.76%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.64 | $8.63 (-0.12%) | $8.74 | $8.60 | 506.56 K | $449.33 M |
| 02/17/2026 | $8.63 | $8.61 (-0.23%) | $8.73 | $8.56 | 343.60 K | $448.29 M |
| 02/13/2026 | $8.56 | $8.64 (0.93%) | $8.75 | $8.47 | 638.90 K | $449.85 M |
| 02/12/2026 | $8.83 | $8.66 (-1.93%) | $8.94 | $8.63 | 457.60 K | $450.89 M |
| 02/11/2026 | $8.91 | $8.84 (-0.79%) | $8.93 | $8.76 | 390.65 K | $460.26 M |
| 02/10/2026 | $8.80 | $8.86 (0.68%) | $8.94 | $8.76 | 347.94 K | $461.30 M |
| 02/09/2026 | $8.79 | $8.78 (-0.11%) | $8.83 | $8.58 | 479.02 K | $457.14 M |
| 02/06/2026 | $8.83 | $8.83 (0%) | $8.99 | $8.81 | 555.40 K | $459.74 M |
| 02/05/2026 | $8.97 | $8.78 (-2.12%) | $8.97 | $8.70 | 544.15 K | $457.14 M |
| 02/04/2026 | $8.94 | $8.98 (0.45%) | $9.03 | $8.89 | 346.73 K | $467.55 M |
| 02/03/2026 | $9.08 | $8.90 (-1.98%) | $9.20 | $8.81 | 596.60 K | $463.38 M |
| 02/02/2026 | $9.27 | $9.14 (-1.4%) | $9.30 | $9.04 | 429.10 K | $475.88 M |
| 01/30/2026 | $9.28 | $9.30 (0.22%) | $9.36 | $9.18 | 294.90 K | $484.21 M |
| 01/29/2026 | $9.27 | $9.33 (0.65%) | $9.37 | $9.23 | 242.85 K | $485.77 M |
| 01/28/2026 | $9.31 | $9.22 (-0.97%) | $9.40 | $9.22 | 302.24 K | $480.05 M |
| 01/27/2026 | $9.33 | $9.34 (0.11%) | $9.45 | $9.30 | 388.85 K | $486.29 M |
| 01/26/2026 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.19 | 425.63 K | $484.73 M |
| 01/23/2026 | $9.35 | $9.38 (0.32%) | $9.42 | $9.30 | 360.16 K | $488.38 M |
| 01/22/2026 | $9.30 | $9.38 (0.86%) | $9.44 | $9.30 | 327.40 K | $488.38 M |
| 01/21/2026 | $9.24 | $9.33 (0.97%) | $9.36 | $9.23 | 324.72 K | $485.77 M |
| 01/20/2026 | $9.30 | $9.22 (-0.86%) | $9.32 | $9.17 | 543.21 K | $480.05 M |
| 01/16/2026 | $9.55 | $9.45 (-1.05%) | $9.56 | $9.43 | 465.42 K | $492.02 M |
| 01/15/2026 | $9.55 | $9.65 (1.05%) | $9.74 | $9.50 | 321.83 K | $502.43 M |
| 01/14/2026 | $9.40 | $9.57 (1.81%) | $9.61 | $9.30 | 369.11 K | $498.27 M |
| 01/13/2026 | $9.69 | $9.41 (-2.89%) | $9.71 | $9.40 | 587.02 K | $489.94 M |
| 01/12/2026 | $9.65 | $9.60 (-0.52%) | $9.69 | $9.53 | 344.25 K | $499.83 M |
| 01/09/2026 | $9.70 | $9.62 (-0.82%) | $9.74 | $9.61 | 362.70 K | $500.87 M |
| 01/08/2026 | $9.36 | $9.66 (3.21%) | $9.72 | $9.35 | 415.64 K | $502.95 M |
| 01/07/2026 | $9.79 | $9.40 (-3.98%) | $9.79 | $9.36 | 562.80 K | $489.42 M |
| 01/06/2026 | $9.86 | $9.71 (-1.52%) | $9.90 | $9.60 | 491.60 K | $505.56 M |
| 01/05/2026 | $9.73 | $9.86 (1.34%) | $9.93 | $9.73 | 363.10 K | $513.37 M |
| 01/02/2026 | $9.72 | $9.73 (0.1%) | $9.82 | $9.64 | 231.60 K | $506.60 M |
| 12/31/2025 | $9.69 | $9.67 (-0.21%) | $9.81 | $9.63 | 328.90 K | $503.48 M |
| 12/30/2025 | $9.60 | $9.73 (1.35%) | $9.77 | $9.57 | 628.35 K | $506.60 M |
| 12/29/2025 | $9.63 | $9.60 (-0.31%) | $9.66 | $9.55 | 494.51 K | $499.83 M |
| 12/26/2025 | $9.50 | $9.59 (0.95%) | $9.60 | $9.50 | 589.83 K | $499.31 M |
| 12/24/2025 | $9.43 | $9.52 (0.95%) | $9.55 | $9.43 | 275.90 K | $495.67 M |
| 12/23/2025 | $9.55 | $9.45 (-1.05%) | $9.61 | $9.45 | 375.35 K | $492.02 M |
| 12/22/2025 | $9.66 | $9.55 (-1.14%) | $9.69 | $9.52 | 528.21 K | $497.23 M |
| 12/19/2025 | $9.85 | $9.68 (-1.73%) | $9.90 | $9.65 | 683.53 K | $504.00 M |
| 12/18/2025 | $10.03 | $9.95 (-0.8%) | $10.05 | $9.84 | 428.11 K | $518.05 M |
| 12/17/2025 | $10.07 | $10.02 (-0.5%) | $10.17 | $10.01 | 473.50 K | $521.70 M |
| 12/16/2025 | $9.91 | $10.03 (1.21%) | $10.08 | $9.91 | 317.00 K | $522.22 M |
| 12/15/2025 | $10.21 | $9.96 (-2.45%) | $10.22 | $9.89 | 609.23 K | $518.57 M |
| 12/12/2025 | $10.05 | $10.20 (1.49%) | $10.40 | $10.05 | 560.42 K | $531.07 M |
| 12/11/2025 | $10.25 | $10.05 (-1.95%) | $10.25 | $10.03 | 404.94 K | $523.26 M |
| 12/10/2025 | $10.00 | $10.15 (1.5%) | $10.20 | $10.00 | 314.00 K | $528.47 M |
| 12/09/2025 | $10.02 | $10.06 (0.4%) | $10.11 | $10.00 | 321.75 K | $523.78 M |
| 12/08/2025 | $9.98 | $10.00 (0.2%) | $10.09 | $9.92 | 388.85 K | $520.66 M |
| 12/05/2025 | $9.96 | $9.94 (-0.2%) | $10.03 | $9.86 | 279.20 K | $517.53 M |
| 12/04/2025 | $9.86 | $9.92 (0.61%) | $9.99 | $9.86 | 289.52 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 |
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.
