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 $1,137.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $961.18, while $1000 invested 1 year ago would be worth $773.71. This corresponds to total returns of 13.79%, -3.88%, -22.63%, respectively, with annualized returns of 2.65%, -1.31%, -22.63%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.22 | 7.18 | 7.18 | 7.25 | 7.17 | 455,364 |
| September 09, 2026 | 7.25 | 7.25 | 7.25 | 7.3 | 7.19 | 407,186 |
| September 08, 2026 | 7.34 | 7.28 | 7.28 | 7.4 | 7.22 | 335,065 |
| September 04, 2026 | 7.38 | 7.34 | 7.34 | 7.43 | 7.31 | 233,826 |
| September 03, 2026 | 7.54 | 7.36 | 7.36 | 7.59 | 7.34 | 316,913 |
| September 02, 2026 | 7.44 | 7.45 | 7.45 | 7.52 | 7.43 | 247,501 |
| September 01, 2026 | 7.45 | 7.42 | 7.42 | 7.55 | 7.41 | 446,368 |
| August 31, 2026 | 7.38 | 7.51 | 7.51 | 7.58 | 7.36 | 421,903 |
| August 28, 2026 | 7.41 | 7.38 | 7.38 | 7.52 | 7.34 | 396,698 |
| August 27, 2026 | 7.35 | 7.41 | 7.41 | 7.5 | 7.3 | 315,111 |
| August 26, 2026 | 7.44 | 7.34 | 7.34 | 7.49 | 7.32 | 603,062 |
| August 25, 2026 | 7.42 | 7.51 | 7.51 | 7.63 | 7.35 | 466,872 |
| August 24, 2026 | 7.34 | 7.38 | 7.38 | 7.44 | 7.27 | 255,856 |
| August 21, 2026 | 7.32 | 7.33 | 7.33 | 7.42 | 7.27 | 291,779 |
| August 20, 2026 | 7.29 | 7.3 | 7.3 | 7.36 | 7.18 | 328,437 |
| August 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.31 | 0 |
| August 18, 2026 | 7.22 | 7.32 | 7.32 | 7.45 | 7.2 | 382,526 |
| August 17, 2026 | 7.4 | 7.21 | 7.21 | 7.47 | 7.19 | 412,109 |
| August 14, 2026 | 7.58 | 7.43 | 7.43 | 7.69 | 7.4 | 497,676 |
| August 13, 2026 | 7.54 | 7.68 | 7.68 | 7.7 | 7.51 | 553,579 |
| August 12, 2026 | 7.47 | 7.43 | 7.43 | 7.47 | 7.31 | 0 |
| August 11, 2026 | 7.49 | 7.47 | 7.47 | 7.49 | 7.47 | 0 |
| August 10, 2026 | 7.5 | 7.48 | 7.48 | 7.59 | 7.42 | 729,408 |
| August 07, 2026 | 7.25 | 7.51 | 7.51 | 7.65 | 7.25 | 1.36M |
| August 06, 2026 | 6.7 | 7.28 | 7.28 | 7.49 | 6.6 | 1.92M |
| August 05, 2026 | 6.37 | 6.23 | 6.23 | 6.37 | 6.2 | 539,235 |
| August 04, 2026 | 6.21 | 6.33 | 6.33 | 6.37 | 6.21 | 470,738 |
| August 03, 2026 | 5.98 | 6.25 | 6.25 | 6.27 | 5.98 | 613,269 |
| July 31, 2026 | 5.94 | 5.96 | 5.96 | 6.04 | 5.85 | 782,165 |
| July 30, 2026 | 5.94 | 5.91 | 5.91 | 5.98 | 5.83 | 431,332 |
| July 29, 2026 | 6.07 | 5.97 | 5.97 | 6.14 | 5.95 | 476,978 |
| July 28, 2026 | 5.98 | 6.14 | 6.14 | 6.14 | 5.98 | 256,854 |
| July 27, 2026 | 6.01 | 5.98 | 5.98 | 6.09 | 5.98 | 286,139 |
| July 23, 2026 | 6 | 5.94 | 5.94 | 6.05 | 5.88 | 519,833 |
| July 22, 2026 | 6.17 | 6.03 | 6.03 | 6.19 | 6.01 | 309,953 |
| July 21, 2026 | 6.07 | 6.17 | 6.17 | 6.23 | 6.07 | 452,185 |
| July 20, 2026 | 6.11 | 6.04 | 6.04 | 6.16 | 6.01 | 583,363 |
| July 17, 2026 | 6.29 | 6.11 | 6.11 | 6.48 | 6.02 | 829,010 |
| July 16, 2026 | 6.5 | 6.47 | 6.47 | 6.5 | 6.33 | 656,403 |
| July 15, 2026 | 6.5 | 6.46 | 6.46 | 6.64 | 6.46 | 399,307 |
| July 14, 2026 | 6.4 | 6.42 | 6.42 | 6.48 | 6.38 | 306,289 |
| July 13, 2026 | 6.41 | 6.41 | 6.41 | 6.49 | 6.37 | 442,424 |
| July 10, 2026 | 6.34 | 6.4 | 6.4 | 6.49 | 6.34 | 351,766 |
| July 09, 2026 | 6.34 | 6.25 | 6.25 | 6.4 | 6.23 | 396,664 |
| July 08, 2026 | 6.36 | 6.34 | 6.34 | 6.37 | 6.23 | 630,855 |
| July 07, 2026 | 6.29 | 6.37 | 6.37 | 6.53 | 6.27 | 851,128 |
| July 06, 2026 | 6.37 | 6.25 | 6.25 | 6.53 | 6.23 | 556,648 |
| July 02, 2026 | 6.59 | 6.39 | 6.39 | 6.6 | 6.38 | 579,965 |
| July 01, 2026 | 6.29 | 6.51 | 6.51 | 6.54 | 6.29 | 480,067 |
| June 30, 2026 | 6.24 | 6.23 | 6.23 | 6.32 | 6.16 | 441,965 |
| June 29, 2026 | 6.09 | 6.27 | 6.27 | 6.28 | 6.09 | 498,021 |
| June 26, 2026 | 6.04 | 6.12 | 6.12 | 6.2 | 6.03 | 552,812 |
| June 25, 2026 | 6.09 | 6.01 | 6.01 | 6.21 | 5.97 | 589,609 |
| June 24, 2026 | 6.24 | 6.02 | 6.02 | 6.25 | 6.02 | 592,640 |
| June 23, 2026 | 6.29 | 6.27 | 6.27 | 6.45 | 6.25 | 554,404 |
| June 22, 2026 | 6.59 | 6.33 | 6.33 | 6.6 | 6.27 | 815,207 |
| 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 |
AD
