CION Investment Corporation (CION) NYSE

9.49

-0.05(-0.52%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20259.49.549.549.579.4220,700
October 01, 20259.519.449.449.549.37180,121
September 30, 20259.539.489.489.599.43246,400
September 29, 20259.669.59.59.689.43223,406
September 26, 20259.649.659.659.769.58190,714
September 25, 20259.669.689.689.789.6276,500
September 24, 20259.759.689.689.89.61234,500
September 23, 20259.849.759.759.969.73226,842
September 22, 202510.079.819.8110.149.81227,427
September 19, 202510.210.1110.1110.2710.1549,600
September 18, 20259.9210.1210.1210.159.9346,300
September 17, 20259.819.899.8910.049.79236,745
September 16, 20259.829.89.89.869.73449,399
September 15, 20259.929.779.779.969.77418,000
September 12, 20259.989.939.9310.029.88190,279
September 11, 20259.99.989.98109.87222,414
September 10, 2025109.959.9510.119.91332,741
September 09, 202510.0710.0110.0110.079.95458,200
September 08, 202510.2110.0710.0710.2510.02405,000
September 05, 202510.3410.2510.2510.3910.16191,058
September 04, 202510.2410.3110.3110.3310.21263,196
September 03, 202510.2910.2210.2210.3310.17224,217
September 02, 202510.3410.3110.3110.4410.23621,900
August 29, 202510.7210.810.4410.8610.68481,166
August 28, 202510.8110.7210.3610.8410.68218,344
August 27, 202510.8210.7710.4110.9310.73379,037
August 26, 202510.7410.8610.510.8710.71214,600
August 25, 202510.7110.7310.3710.810.68262,593
August 22, 202510.5710.7110.7110.7710.57189,700
August 21, 202510.5910.5710.5710.6310.51170,700
August 20, 202510.5710.5610.5610.6510.54175,313
August 19, 202510.4910.5710.5710.6710.49231,200
August 18, 202510.4410.5210.5210.5510.4186,473
August 15, 202510.5710.4510.4510.6910.45312,600
August 14, 202510.6710.6210.6210.7110.57200,003
August 13, 202510.6610.7210.7210.7510.43283,125
August 12, 202510.7910.6410.6410.8110.45417,806
August 11, 202510.7410.7810.7810.810.55319,300
August 08, 202510.3410.7410.7410.8310.34396,231
August 07, 202510.1210.3310.3310.3610.04391,141
August 06, 20259.879.879.879.939.82215,500
August 05, 20259.79.819.819.879.65260,000
August 04, 20259.669.669.669.789.61210,500
August 01, 20259.629.629.629.629.43256,313
July 31, 20259.779.669.669.859.65228,329
July 30, 20259.949.779.7710.019.72215,200
July 29, 202510.049.99.910.049.79311,945
July 28, 2025109.989.9810.059.95236,900
July 25, 202510.1610.0610.0610.169.99160,023
July 24, 202510.1910.1410.1410.2710.09198,500
July 23, 202510.1210.1910.1910.2210.12226,701
July 22, 202510.0310.1110.1110.1310.01142,400
July 21, 202510.110.0410.0410.1810.03192,605
July 18, 202510.2110.0710.0710.2610.01690,812
July 17, 20259.9910.1310.1310.189.99311,043
July 16, 20259.910.0310.0310.049.83181,938
July 15, 20259.969.99.99.999.9158,200
July 14, 20259.89.929.929.959.79180,232
July 11, 20259.759.839.839.879.7193,720
July 10, 20259.679.799.799.849.67355,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved