CION Investment Corporation (CION) NYSE

6.82

+0.07(+1.04%)

Updated at June 01 04:00PM

Currency In USD

CION Historical Return

If you invested $1000 in CION Investment Corporation (CION) since IPO date, it would be worth $1,080.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,049.23, while $1000 invested 1 year ago would be worth $829.68. This corresponds to total returns of 8.08%, 4.92%, -17.03%, respectively, with annualized returns of 1.68%, 1.61%, -17.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CION Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	6.89	6.93	6.93	7.05	6.84	581,382
March 23, 2026	6.8	6.91	6.91	7.01	6.71	652,806
March 20, 2026	6.76	6.68	6.68	6.84	6.66	869,484
March 19, 2026	6.64	6.76	6.76	6.84	6.63	611,124
March 18, 2026	6.7	6.71	6.71	6.85	6.66	888,448
March 17, 2026	6.73	6.72	6.72	6.88	6.72	929,127
March 16, 2026	6.56	6.69	6.69	6.71	6.5	1.31M
March 13, 2026	6.81	6.55	6.55	6.9	6.53	1.84M
March 12, 2026	7.5	6.92	6.82	7.56	6.92	1.52M
March 11, 2026	7.62	7.68	7.57	7.75	7.54	673,820
March 10, 2026	7.82	7.62	7.51	7.87	7.62	534,198
March 09, 2026	7.94	7.79	7.68	7.97	7.68	542,631
March 06, 2026	8	7.95	7.84	8.1	7.91	525,226