CION Investment Corporation Common Stock (CION)

6.7500
+6.7494 (1124900.00%)
NYSE· Last Trade: Jun 1st, 1:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CION Investment Corporation Common Stock (CION)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.006.836.716.75627,4866.75
5/28/20266.646.796.636.78281,5466.78
5/27/20266.656.766.616.65245,0516.65
5/26/20266.576.706.576.64288,9166.64
5/22/20266.636.646.556.55332,3976.55
5/21/20266.686.736.606.60472,2546.60
5/20/20266.646.726.556.67329,6646.67
5/19/20266.666.666.556.60495,5056.60
5/18/20266.726.816.636.65480,2116.65
5/15/20266.716.826.596.73581,3676.73
5/14/20266.896.906.786.82468,0266.72
5/13/20266.746.876.646.79630,1436.69
5/12/20266.886.936.756.79560,2346.69
5/11/20267.147.196.826.831,262,0876.73
5/08/20267.417.547.197.29825,2557.18
5/07/20267.147.496.917.391,791,0657.28
5/06/20267.867.917.757.80458,3077.69
5/05/20267.847.907.697.90627,6567.78
5/04/20267.927.997.807.81638,5327.70
5/01/20267.807.987.787.98389,8377.86
4/30/20267.527.807.527.76401,4707.65
4/29/20267.577.587.497.52326,2167.41
4/28/20267.537.657.517.62396,8077.51
4/27/20267.497.637.487.49504,7717.38
4/24/20267.487.607.487.48352,5167.37
4/23/20267.507.627.457.47458,9867.36
4/22/20267.567.667.507.52412,9607.41
4/21/20267.577.637.387.50729,8037.39
4/20/20267.707.777.527.53528,2067.42
4/17/20267.587.837.587.751,039,8397.64
4/16/20267.597.687.537.53350,6437.42
4/15/20267.317.627.317.60654,9397.49
4/14/20267.127.337.017.30516,4737.19
4/13/20266.897.126.847.08589,3096.98
4/10/20266.997.066.896.92717,6416.82
4/09/20267.107.127.007.09586,1776.89
4/08/20267.247.347.027.12550,3376.92
4/07/20267.037.197.017.04754,8936.84
4/06/20266.837.116.827.06646,1606.86
4/02/20266.686.856.606.83444,3036.63
4/01/20266.916.916.716.77574,4856.58
3/31/20266.946.966.746.84564,8196.64
3/30/20266.716.836.666.80645,7876.61
3/27/20266.977.046.696.70642,2206.51
3/26/20267.067.276.996.99571,8606.79
3/25/20267.017.146.987.11577,9706.91
3/24/20266.897.056.846.93587,1016.73
3/23/20266.807.006.716.91654,3446.71
3/20/20266.766.836.676.682,088,1956.49
3/19/20266.646.846.636.76650,4206.57
3/18/20266.706.846.666.71888,5636.52
3/17/20266.736.886.726.72929,1386.53
3/16/20266.566.716.506.691,310,5426.50
3/13/20266.816.906.536.551,841,5146.36
3/12/20267.507.566.926.921,522,7986.63
3/11/20267.627.757.547.68673,8977.35
3/10/20267.827.877.627.62534,3707.30
3/09/20267.947.977.687.79544,5587.46
3/06/20268.008.107.917.95525,2277.61
3/05/20268.128.298.078.10369,5897.75
3/04/20268.038.217.918.11569,6977.76
3/03/20267.878.107.878.04653,4937.70
3/02/20267.838.177.738.04776,0347.70