CION Investment Corporation Common Stock (CION)
9.6600
+0.0900 (0.94%)
NYSE · Last Trade: Jul 2nd, 2:36 AM EDT
Historical Prices For CION Investment Corporation Common Stock (CION)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 9.54 | 9.67 | 9.54 | 9.66 | 273,282 | 9.66 |
| 6/30/2025 | 9.53 | 9.67 | 9.50 | 9.57 | 296,263 | 9.57 |
| 6/27/2025 | 9.53 | 9.60 | 9.43 | 9.51 | 334,277 | 9.51 |
| 6/26/2025 | 9.38 | 9.53 | 9.38 | 9.49 | 465,702 | 9.49 |
| 6/25/2025 | 9.38 | 9.39 | 9.28 | 9.34 | 281,115 | 9.34 |
| 6/24/2025 | 9.37 | 9.51 | 9.31 | 9.39 | 321,681 | 9.39 |
| 6/23/2025 | 9.22 | 9.30 | 9.14 | 9.29 | 654,552 | 9.29 |
| 6/20/2025 | 9.25 | 9.40 | 9.23 | 9.25 | 707,226 | 9.25 |
| 6/18/2025 | 9.14 | 9.27 | 9.11 | 9.23 | 474,844 | 9.23 |
| 6/17/2025 | 9.15 | 9.34 | 9.05 | 9.20 | 507,771 | 9.20 |
| 6/16/2025 | 9.10 | 9.26 | 9.07 | 9.20 | 715,992 | 9.20 |
| 6/13/2025 | 9.03 | 9.23 | 9.03 | 9.06 | 349,922 | 9.06 |
| 6/12/2025 | 9.07 | 9.14 | 9.03 | 9.08 | 189,157 | 9.08 |
| 6/11/2025 | 9.18 | 9.20 | 9.10 | 9.14 | 179,420 | 9.14 |
| 6/10/2025 | 9.20 | 9.26 | 9.11 | 9.15 | 225,940 | 9.15 |
| 6/09/2025 | 9.12 | 9.43 | 9.12 | 9.20 | 370,646 | 9.20 |
| 6/06/2025 | 9.04 | 9.15 | 9.04 | 9.10 | 223,667 | 9.10 |
| 6/05/2025 | 9.03 | 9.08 | 8.92 | 9.02 | 376,287 | 9.02 |
| 6/04/2025 | 9.12 | 9.17 | 8.99 | 9.01 | 221,964 | 9.01 |
| 6/03/2025 | 9.14 | 9.18 | 9.07 | 9.12 | 233,400 | 9.12 |
| 6/02/2025 | 9.25 | 9.30 | 9.04 | 9.14 | 476,565 | 9.14 |
| 5/30/2025 | 9.71 | 9.77 | 9.60 | 9.67 | 398,474 | 9.31 |
| 5/29/2025 | 9.70 | 9.71 | 9.61 | 9.71 | 231,312 | 9.35 |
| 5/28/2025 | 9.70 | 9.80 | 9.61 | 9.62 | 258,881 | 9.26 |
| 5/27/2025 | 9.69 | 9.72 | 9.61 | 9.70 | 275,839 | 9.34 |
| 5/23/2025 | 9.44 | 9.61 | 9.44 | 9.58 | 171,248 | 9.22 |
| 5/22/2025 | 9.55 | 9.69 | 9.43 | 9.54 | 338,127 | 9.18 |
| 5/21/2025 | 9.85 | 9.88 | 9.54 | 9.56 | 360,842 | 9.20 |
| 5/20/2025 | 9.88 | 10.04 | 9.82 | 9.95 | 317,994 | 9.58 |
| 5/19/2025 | 9.71 | 9.94 | 9.71 | 9.94 | 252,930 | 9.57 |
| 5/16/2025 | 9.77 | 9.84 | 9.68 | 9.82 | 207,319 | 9.45 |
| 5/15/2025 | 9.66 | 9.76 | 9.61 | 9.74 | 233,144 | 9.38 |
| 5/14/2025 | 9.78 | 9.85 | 9.64 | 9.68 | 221,479 | 9.32 |
| 5/13/2025 | 9.57 | 9.87 | 9.51 | 9.78 | 398,093 | 9.42 |
| 5/12/2025 | 9.63 | 9.71 | 9.54 | 9.55 | 259,729 | 9.19 |
| 5/09/2025 | 9.39 | 9.65 | 9.38 | 9.38 | 337,273 | 9.03 |
| 5/08/2025 | 9.70 | 9.91 | 9.35 | 9.37 | 711,214 | 9.02 |
| 5/07/2025 | 9.90 | 9.90 | 9.65 | 9.74 | 274,654 | 9.38 |
| 5/06/2025 | 9.77 | 9.87 | 9.68 | 9.83 | 219,106 | 9.46 |
| 5/05/2025 | 9.85 | 9.90 | 9.77 | 9.79 | 200,037 | 9.43 |
| 5/02/2025 | 9.85 | 9.96 | 9.78 | 9.94 | 363,513 | 9.57 |
| 5/01/2025 | 9.94 | 9.99 | 9.74 | 9.78 | 212,477 | 9.42 |
| 4/30/2025 | 9.99 | 10.08 | 9.78 | 9.92 | 302,478 | 9.55 |
| 4/29/2025 | 10.14 | 10.15 | 9.98 | 10.10 | 192,757 | 9.72 |
| 4/28/2025 | 10.08 | 10.17 | 10.01 | 10.14 | 304,283 | 9.76 |
| 4/25/2025 | 9.97 | 10.11 | 9.90 | 10.08 | 220,677 | 9.70 |
| 4/24/2025 | 9.87 | 9.98 | 9.87 | 9.98 | 210,953 | 9.61 |
| 4/23/2025 | 9.85 | 9.97 | 9.77 | 9.87 | 336,522 | 9.50 |
| 4/22/2025 | 9.34 | 9.66 | 9.34 | 9.63 | 370,640 | 9.27 |
| 4/21/2025 | 9.35 | 9.38 | 9.17 | 9.29 | 362,331 | 8.94 |
| 4/17/2025 | 9.23 | 9.45 | 9.23 | 9.45 | 233,080 | 9.10 |
| 4/16/2025 | 9.28 | 9.37 | 9.17 | 9.18 | 282,970 | 8.84 |
| 4/15/2025 | 9.12 | 9.39 | 9.05 | 9.35 | 366,471 | 9.00 |
| 4/14/2025 | 8.96 | 9.22 | 8.93 | 9.06 | 599,617 | 8.72 |
| 4/11/2025 | 8.95 | 9.05 | 8.54 | 8.82 | 705,128 | 8.49 |
| 4/10/2025 | 9.20 | 9.38 | 8.85 | 8.94 | 667,594 | 8.61 |
| 4/09/2025 | 8.55 | 9.41 | 8.51 | 9.34 | 696,940 | 8.99 |
| 4/08/2025 | 9.22 | 9.34 | 8.57 | 8.68 | 950,712 | 8.36 |
| 4/07/2025 | 9.08 | 9.35 | 8.67 | 8.83 | 1,090,083 | 8.50 |
| 4/04/2025 | 10.00 | 10.01 | 9.41 | 9.48 | 806,276 | 9.13 |
| 4/03/2025 | 10.23 | 10.34 | 10.19 | 10.20 | 354,290 | 9.82 |
| 4/02/2025 | 10.40 | 10.52 | 10.37 | 10.47 | 270,250 | 10.08 |