CION Investment Corporation (CION) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CION Historical Return
If you invested $1000 in CION Investment Corporation (CION) since IPO date, it would be worth $1,038.03 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $929.08, while $1000 invested 1 year ago would be worth $784.43. This corresponds to total returns of 3.8%, -7.09%, -21.56%, respectively, with annualized returns of 0.79%, -2.42%, -21.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CION Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 6.81 | 6.55 | 6.55 | 6.85 | 6.55 | 1.95M |
| June 17, 2026 | 6.97 | 6.74 | 6.74 | 7.04 | 6.74 | 625,964 |
| June 16, 2026 | 6.96 | 6.92 | 6.92 | 7.13 | 6.91 | 565,240 |
| June 15, 2026 | 7.07 | 7.03 | 7.03 | 7.2 | 7 | 601,243 |
| June 12, 2026 | 6.94 | 6.98 | 6.98 | 7.03 | 6.9 | 488,095 |
| June 11, 2026 | 7 | 7 | 7 | 7.1 | 6.88 | 472,090 |
| June 10, 2026 | 6.96 | 6.98 | 6.98 | 7.1 | 6.95 | 489,489 |
| June 09, 2026 | 7 | 6.99 | 6.99 | 7.05 | 6.87 | 455,758 |
| June 08, 2026 | 6.78 | 6.87 | 6.87 | 6.97 | 6.65 | 431,260 |
| June 05, 2026 | 6.9 | 6.72 | 6.72 | 6.93 | 6.67 | 0 |
| June 04, 2026 | 6.73 | 6.92 | 6.92 | 6.94 | 6.73 | 353,914 |
| June 03, 2026 | 6.87 | 6.67 | 6.67 | 6.87 | 6.62 | 566,350 |
| June 02, 2026 | 6.84 | 6.92 | 6.92 | 6.97 | 6.82 | 423,469 |
| June 01, 2026 | 6.69 | 6.82 | 6.82 | 6.9 | 6.68 | 468,695 |
| May 29, 2026 | 6.8 | 6.75 | 6.75 | 6.83 | 6.71 | 627,485 |
| May 28, 2026 | 6.64 | 6.78 | 6.78 | 6.8 | 6.63 | 276,535 |
| May 27, 2026 | 6.65 | 6.65 | 6.65 | 6.77 | 6.63 | 243,739 |
| May 26, 2026 | 6.57 | 6.64 | 6.64 | 6.7 | 6.57 | 288,895 |
| May 22, 2026 | 6.63 | 6.55 | 6.55 | 6.64 | 6.55 | 332,387 |
| May 21, 2026 | 6.68 | 6.6 | 6.6 | 6.73 | 6.6 | 472,247 |
| May 20, 2026 | 6.64 | 6.67 | 6.67 | 6.72 | 6.55 | 328,582 |
| May 19, 2026 | 6.66 | 6.6 | 6.6 | 6.66 | 6.56 | 495,503 |
| May 18, 2026 | 6.72 | 6.65 | 6.65 | 6.81 | 6.64 | 480,208 |
| May 15, 2026 | 6.71 | 6.73 | 6.73 | 6.82 | 6.59 | 581,339 |
| May 14, 2026 | 6.89 | 6.82 | 6.82 | 6.9 | 6.78 | 468,024 |
| May 13, 2026 | 6.74 | 6.79 | 6.79 | 6.87 | 6.64 | 629,881 |
| May 12, 2026 | 6.88 | 6.79 | 6.79 | 6.94 | 6.75 | 560,083 |
| May 11, 2026 | 7.14 | 6.83 | 6.83 | 7.19 | 6.82 | 1.26M |
| May 08, 2026 | 7.41 | 7.29 | 7.29 | 7.54 | 7.19 | 824,918 |
| May 07, 2026 | 7.14 | 7.41 | 7.41 | 7.49 | 6.91 | 1.76M |
| May 06, 2026 | 7.86 | 7.8 | 7.8 | 7.91 | 7.75 | 458,038 |
| May 05, 2026 | 7.84 | 7.9 | 7.9 | 7.9 | 7.69 | 604,761 |
| May 04, 2026 | 7.92 | 7.81 | 7.81 | 7.99 | 7.8 | 638,376 |
| May 01, 2026 | 7.8 | 7.98 | 7.98 | 7.98 | 7.78 | 389,831 |
| April 30, 2026 | 7.52 | 7.76 | 7.76 | 7.8 | 7.52 | 397,670 |
| April 29, 2026 | 7.57 | 7.52 | 7.52 | 7.58 | 7.49 | 326,175 |
| April 28, 2026 | 7.53 | 7.62 | 7.62 | 7.65 | 7.52 | 396,799 |
| April 27, 2026 | 7.49 | 7.49 | 7.49 | 7.63 | 7.48 | 504,768 |
| April 24, 2026 | 7.48 | 7.48 | 7.48 | 7.6 | 7.48 | 352,495 |
| April 23, 2026 | 7.5 | 7.47 | 7.47 | 7.61 | 7.45 | 457,394 |
| April 22, 2026 | 7.56 | 7.52 | 7.52 | 7.66 | 7.5 | 412,957 |
| April 21, 2026 | 7.57 | 7.5 | 7.5 | 7.63 | 7.39 | 729,790 |
| April 20, 2026 | 7.7 | 7.53 | 7.53 | 7.77 | 7.52 | 528,192 |
| April 17, 2026 | 7.58 | 7.75 | 7.75 | 7.84 | 7.58 | 1.04M |
| April 16, 2026 | 7.59 | 7.53 | 7.53 | 7.68 | 7.53 | 348,831 |
| April 15, 2026 | 7.31 | 7.6 | 7.6 | 7.62 | 7.31 | 654,326 |
| April 14, 2026 | 7.12 | 7.3 | 7.3 | 7.33 | 7.01 | 513,128 |
| April 13, 2026 | 6.89 | 7.08 | 7.08 | 7.12 | 6.84 | 579,371 |
| April 10, 2026 | 6.99 | 6.92 | 6.92 | 7.06 | 6.9 | 717,619 |
| April 09, 2026 | 7.1 | 7.09 | 7.09 | 7.12 | 7.01 | 585,896 |
| April 08, 2026 | 7.24 | 7.12 | 7.12 | 7.35 | 7.02 | 537,382 |
| April 07, 2026 | 7.03 | 7.04 | 7.04 | 7.19 | 7.01 | 755,009 |
| April 06, 2026 | 6.83 | 7.06 | 7.06 | 7.11 | 6.82 | 643,585 |
| April 02, 2026 | 6.68 | 6.83 | 6.83 | 6.85 | 6.6 | 427,864 |
| April 01, 2026 | 6.91 | 6.77 | 6.77 | 6.91 | 6.71 | 574,223 |
| March 31, 2026 | 6.94 | 6.84 | 6.84 | 6.96 | 6.74 | 564,777 |
| March 30, 2026 | 6.71 | 6.8 | 6.8 | 6.83 | 6.66 | 625,996 |
| March 27, 2026 | 6.97 | 6.7 | 6.7 | 7.04 | 6.69 | 591,202 |
| March 26, 2026 | 7.06 | 6.99 | 6.99 | 7.26 | 6.99 | 530,129 |
| March 25, 2026 | 7.01 | 7.11 | 7.11 | 7.14 | 6.98 | 574,972 |
AD
