CION Investment Corporation - CION - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.69	9.41	9.41	9.71	9.4	587,016
January 12, 2026	9.65	9.6	9.6	9.69	9.53	344,246
January 09, 2026	9.7	9.62	9.62	9.74	9.61	362,700
January 08, 2026	9.36	9.66	9.66	9.72	9.35	415,642
January 07, 2026	9.79	9.4	9.4	9.79	9.36	562,800
January 06, 2026	9.86	9.71	9.71	9.9	9.6	477,180
January 05, 2026	9.73	9.86	9.86	9.93	9.73	363,100
January 02, 2026	9.72	9.73	9.73	9.82	9.64	231,602
December 31, 2025	9.69	9.67	9.67	9.81	9.63	328,900
December 30, 2025	9.6	9.73	9.73	9.77	9.57	628,349
December 29, 2025	9.63	9.6	9.6	9.66	9.55	494,506
December 26, 2025	9.5	9.59	9.59	9.6	9.5	589,833
December 24, 2025	9.43	9.52	9.52	9.55	9.43	275,903
December 23, 2025	9.55	9.45	9.45	9.61	9.45	375,352
December 22, 2025	9.66	9.55	9.55	9.69	9.52	528,212
December 19, 2025	9.85	9.68	9.68	9.9	9.65	683,528
December 18, 2025	10.03	9.95	9.95	10.05	9.84	428,114
December 17, 2025	10.07	10.02	10.02	10.17	10.01	473,500
December 16, 2025	9.91	10.03	10.03	10.08	9.91	317,000
December 15, 2025	10.21	9.96	9.96	10.22	9.89	609,227
December 12, 2025	10.05	10.2	10.2	10.4	10.05	560,417
December 11, 2025	10.25	10.05	10.05	10.25	10.03	404,944
December 10, 2025	10	10.15	10.15	10.2	10	314,000
December 09, 2025	10.02	10.06	10.06	10.11	10	321,746
December 08, 2025	9.98	10	10	10.09	9.92	388,848
December 05, 2025	9.96	9.94	9.94	10.03	9.86	279,200
December 04, 2025	9.89	9.92	9.92	9.99	9.86	288,846
December 03, 2025	9.73	9.86	9.86	9.94	9.69	336,200
December 02, 2025	9.71	9.69	9.69	9.77	9.67	449,327
December 01, 2025	9.72	9.65	9.65	9.8	9.63	334,018
November 28, 2025	10.1	10.16	10.16	10.16	10.05	311,379
November 26, 2025	9.98	10.06	10.06	10.14	9.97	410,900
November 25, 2025	9.88	9.94	9.94	9.96	9.78	245,900
November 24, 2025	9.81	9.88	9.88	9.97	9.75	318,214
November 21, 2025	9.81	9.81	9.81	9.89	9.7	339,031
November 20, 2025	10.06	9.77	9.77	10.08	9.77	238,311
November 19, 2025	9.98	9.96	9.96	10.08	9.92	266,024
November 18, 2025	9.93	9.93	9.93	10.04	9.86	232,500
November 17, 2025	10.18	9.97	9.97	10.26	9.94	408,200
November 14, 2025	10.06	10.16	10.16	10.19	9.85	479,415
November 13, 2025	9.96	10.05	10.05	10.15	9.96	287,200
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

CION Investment Corporation (CION) NYSE