CION Investment Corporation - CION - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	10.49	10.57	10.57	10.67	10.49	231,200
August 18, 2025	10.44	10.52	10.52	10.55	10.4	186,473
August 15, 2025	10.57	10.45	10.45	10.69	10.45	312,600
August 14, 2025	10.67	10.62	10.62	10.71	10.57	200,003
August 13, 2025	10.66	10.72	10.72	10.75	10.43	283,125
August 12, 2025	10.79	10.64	10.64	10.81	10.45	417,806
August 11, 2025	10.74	10.78	10.78	10.8	10.55	319,300
August 08, 2025	10.34	10.74	10.74	10.83	10.34	396,231
August 07, 2025	10.12	10.33	10.33	10.36	10.04	391,141
August 06, 2025	9.87	9.87	9.87	9.93	9.82	215,500
August 05, 2025	9.7	9.81	9.81	9.87	9.65	260,000
August 04, 2025	9.66	9.66	9.66	9.78	9.61	210,500
August 01, 2025	9.62	9.62	9.62	9.62	9.43	256,313
July 31, 2025	9.77	9.66	9.66	9.85	9.65	228,329
July 30, 2025	9.94	9.77	9.77	10.01	9.72	215,200
July 29, 2025	10.04	9.9	9.9	10.04	9.79	311,945
July 28, 2025	10	9.98	9.98	10.05	9.95	236,900
July 25, 2025	10.16	10.06	10.06	10.16	9.99	160,023
July 24, 2025	10.19	10.14	10.14	10.27	10.09	198,500
July 23, 2025	10.12	10.19	10.19	10.22	10.12	226,701
July 22, 2025	10.03	10.11	10.11	10.13	10.01	142,400
July 21, 2025	10.1	10.04	10.04	10.18	10.03	192,605
July 18, 2025	10.21	10.07	10.07	10.26	10.01	690,812
July 17, 2025	9.99	10.13	10.13	10.18	9.99	311,043
July 16, 2025	9.9	10.03	10.03	10.04	9.83	181,938
July 15, 2025	9.96	9.9	9.9	9.99	9.9	158,200
July 14, 2025	9.8	9.92	9.92	9.95	9.79	180,232
July 11, 2025	9.75	9.83	9.83	9.87	9.7	193,720
July 10, 2025	9.67	9.79	9.79	9.84	9.67	355,500
July 09, 2025	9.76	9.65	9.65	9.81	9.61	289,130
July 08, 2025	9.65	9.71	9.71	9.77	9.65	152,600
July 07, 2025	9.83	9.66	9.66	9.83	9.6	214,500
July 03, 2025	9.79	9.83	9.83	9.89	9.73	123,203
July 02, 2025	9.68	9.77	9.77	9.78	9.65	182,400
July 01, 2025	9.54	9.66	9.66	9.67	9.54	273,282
June 30, 2025	9.53	9.57	9.57	9.67	9.5	296,300
June 27, 2025	9.53	9.51	9.51	9.6	9.43	334,300
June 26, 2025	9.38	9.49	9.49	9.53	9.38	465,702
June 25, 2025	9.38	9.34	9.34	9.39	9.28	281,115
June 24, 2025	9.37	9.39	9.39	9.51	9.31	321,700
June 23, 2025	9.22	9.29	9.29	9.31	9.14	654,600
June 20, 2025	9.25	9.25	9.25	9.4	9.23	707,226
June 18, 2025	9.14	9.23	9.23	9.27	9.11	474,844

CION Investment Corporation (CION) NYSE