CION Investment Corporation - CION - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	9.66	9.96	9.96	9.96	9.66	289,400
November 11, 2025	9.59	9.62	9.62	9.76	9.52	267,200
November 10, 2025	9.6	9.61	9.61	9.64	9.49	262,700
November 07, 2025	9.74	9.62	9.62	9.74	9.56	314,887
November 06, 2025	9.65	9.76	9.76	10.15	9.65	562,410
November 05, 2025	9.11	9.12	9.12	9.16	9.02	212,200
November 04, 2025	9.1	9.06	9.06	9.2	9.02	200,958
November 03, 2025	9.1	9.18	9.18	9.24	8.94	262,300
October 31, 2025	9.12	9.15	9.15	9.23	9.06	199,034
October 30, 2025	9.25	9.13	9.13	9.34	9.03	376,300
October 29, 2025	9.45	9.32	9.32	9.5	9.28	231,343
October 28, 2025	9.49	9.53	9.53	9.58	9.45	243,936
October 27, 2025	9.48	9.51	9.51	9.55	9.44	287,300
October 24, 2025	9.48	9.43	9.43	9.55	9.41	192,800
October 23, 2025	9.48	9.47	9.47	9.55	9.46	250,201
October 22, 2025	9.44	9.46	9.46	9.47	9.36	215,605
October 21, 2025	9.24	9.45	9.45	9.52	9.24	225,058
October 20, 2025	9.23	9.31	9.31	9.32	9.16	243,300
October 17, 2025	9.13	9.16	9.16	9.3	9.11	310,730
October 16, 2025	9.39	9.14	9.14	9.5	9.14	391,528
October 15, 2025	9.43	9.39	9.39	9.54	9.36	278,218
October 14, 2025	9.24	9.42	9.42	9.47	9.24	458,049
October 13, 2025	9.22	9.32	9.32	9.41	9.22	293,829
October 10, 2025	9.21	9.13	9.13	9.32	9.1	239,822
October 09, 2025	9.31	9.23	9.23	9.36	9.15	368,985
October 08, 2025	9.3	9.32	9.32	9.48	9.29	196,950
October 07, 2025	9.34	9.32	9.32	9.39	9.21	462,402
October 06, 2025	9.51	9.35	9.35	9.55	9.34	210,131
October 03, 2025	9.61	9.49	9.49	9.65	9.46	210,300
October 02, 2025	9.4	9.54	9.54	9.57	9.4	220,700
October 01, 2025	9.51	9.44	9.44	9.54	9.37	180,121
September 30, 2025	9.53	9.48	9.48	9.59	9.43	246,400
September 29, 2025	9.66	9.5	9.5	9.68	9.43	223,406
September 26, 2025	9.64	9.65	9.65	9.76	9.58	190,714
September 25, 2025	9.66	9.68	9.68	9.78	9.6	276,500
September 24, 2025	9.75	9.68	9.68	9.8	9.61	234,500
September 23, 2025	9.84	9.75	9.75	9.96	9.73	226,842
September 22, 2025	10.07	9.81	9.81	10.14	9.81	227,427
September 19, 2025	10.2	10.11	10.11	10.27	10.1	549,600
September 18, 2025	9.92	10.12	10.12	10.15	9.9	346,300
September 17, 2025	9.81	9.89	9.89	10.04	9.79	236,745
September 16, 2025	9.82	9.8	9.8	9.86	9.73	449,399
September 15, 2025	9.92	9.77	9.77	9.96	9.77	418,000
September 12, 2025	9.98	9.93	9.93	10.02	9.88	190,279
September 11, 2025	9.9	9.98	9.98	10	9.87	222,414
September 10, 2025	10	9.95	9.95	10.11	9.91	332,741
September 09, 2025	10.07	10.01	10.01	10.07	9.95	458,200
September 08, 2025	10.21	10.07	10.07	10.25	10.02	405,000
September 05, 2025	10.34	10.25	10.25	10.39	10.16	191,058
September 04, 2025	10.24	10.31	10.31	10.33	10.21	263,196
September 03, 2025	10.29	10.22	10.22	10.33	10.17	224,217
September 02, 2025	10.34	10.31	10.31	10.44	10.23	621,900
August 29, 2025	10.72	10.8	10.44	10.86	10.68	481,166
August 28, 2025	10.81	10.72	10.36	10.84	10.68	218,344
August 27, 2025	10.82	10.77	10.41	10.93	10.73	379,037
August 26, 2025	10.74	10.86	10.5	10.87	10.71	214,600
August 25, 2025	10.71	10.73	10.37	10.8	10.68	262,593
August 22, 2025	10.57	10.71	10.71	10.77	10.57	189,700
August 21, 2025	10.59	10.57	10.57	10.63	10.51	170,700
August 20, 2025	10.57	10.56	10.56	10.65	10.54	175,313

CION Investment Corporation (CION) NYSE