CION Investment Corporation CION
6.09 USD +0.05 (+0.83%)
Regular-session close
6.10 +0.01 +0.16%
After hours · Nov 13, 4:43 PM ET
5.94 Day range 6.10
5.91 52-week range 10.20
- YTD
- -37.02%
- 1 year
- -39.40%
CION price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.94 | 6.09 | 5.94 | 6.09 | -0.05 | -0.81% | 373,312 |
| Nov 12, 2026 | 6.31 | 6.37 | 6.13 | 6.14 | -0.23 | -3.61% | 444,700 |
| Nov 11, 2026 | 6.50 | 6.50 | 6.30 | 6.37 | +0.02 | +0.31% | 286,300 |
| Nov 10, 2026 | 6.32 | 6.39 | 6.21 | 6.35 | +0.05 | +0.79% | 406,100 |
| Nov 9, 2026 | 6.40 | 6.44 | 6.23 | 6.30 | +0.01 | +0.16% | 522,400 |
| Nov 6, 2026 | 6.52 | 6.63 | 6.25 | 6.29 | -0.31 | -4.70% | 663,100 |
| Nov 5, 2026 | 6.49 | 6.71 | 6.29 | 6.60 | -0.45 | -6.38% | 1,184,500 |
| Nov 4, 2026 | 7.08 | 7.10 | 6.97 | 7.05 | +0.22 | +3.22% | 353,300 |
| Nov 3, 2026 | 6.98 | 7.01 | 6.69 | 6.83 | -0.19 | -2.71% | 435,900 |
| Nov 2, 2026 | 7.01 | 7.11 | 6.98 | 7.02 | +0.03 | +0.43% | 444,100 |
| Oct 30, 2026 | 7.10 | 7.19 | 6.98 | 6.99 | -0.12 | -1.69% | 438,900 |
| Oct 29, 2026 | 6.88 | 7.12 | 6.83 | 7.11 | +0.31 | +4.56% | 405,700 |
| Oct 28, 2026 | 6.74 | 6.84 | 6.73 | 6.80 | +0.05 | +0.74% | 394,500 |
| Oct 27, 2026 | 6.57 | 6.84 | 6.57 | 6.75 | +0.17 | +2.58% | 339,000 |
| Oct 26, 2026 | 6.45 | 6.63 | 6.41 | 6.58 | +0.09 | +1.39% | 565,000 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.39 | 6.49 | -0.06 | -0.92% | 322,000 |
| Oct 22, 2026 | 6.26 | 6.56 | 6.25 | 6.55 | +0.24 | +3.80% | 408,400 |
| Oct 21, 2026 | 6.32 | 6.41 | 6.25 | 6.31 | -0.05 | -0.79% | 365,500 |
| Oct 20, 2026 | 6.38 | 6.46 | 6.30 | 6.36 | -0.01 | -0.16% | 244,900 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.31 | 6.37 | -0.22 | -3.34% | 299,500 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.57 | 6.59 | -0.35 | -5.04% | 348,500 |
| Oct 15, 2026 | 6.75 | 6.97 | 6.74 | 6.94 | +0.22 | +3.27% | 335,200 |
| Oct 14, 2026 | 6.79 | 6.79 | 6.66 | 6.72 | -0.08 | -1.18% | 204,600 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.74 | 6.80 | -0.08 | -1.16% | 241,600 |
| Oct 12, 2026 | 6.91 | 6.94 | 6.84 | 6.88 | -0.06 | -0.86% | 201,000 |
| Oct 9, 2026 | 6.96 | 7.00 | 6.87 | 6.94 | -0.02 | -0.29% | 220,100 |
| Oct 8, 2026 | 6.87 | 6.97 | 6.84 | 6.96 | +0.07 | +1.02% | 263,300 |
| Oct 7, 2026 | 6.88 | 6.90 | 6.75 | 6.89 | -0.06 | -0.86% | 273,400 |
| Oct 6, 2026 | 6.96 | 6.99 | 6.88 | 6.95 | +0.02 | +0.29% | 242,800 |
| Oct 5, 2026 | 7.09 | 7.11 | 6.91 | 6.93 | -0.07 | -1.00% | 303,100 |
| Oct 2, 2026 | 7.18 | 7.19 | 6.99 | 7.00 | -0.15 | -2.10% | 315,000 |
| Oct 1, 2026 | 7.11 | 7.15 | 6.99 | 7.15 | +0.13 | +1.85% | 385,100 |
| Sep 30, 2026 | 7.16 | 7.19 | 7.01 | 7.02 | -0.14 | -1.96% | 359,900 |
| Sep 29, 2026 | 7.12 | 7.26 | 7.09 | 7.16 | +0.09 | +1.27% | 319,100 |
| Sep 28, 2026 | 7.14 | 7.16 | 7.04 | 7.07 | -0.09 | -1.26% | 329,700 |
| Sep 25, 2026 | 7.14 | 7.18 | 7.05 | 7.16 | +0.03 | +0.42% | 342,300 |
| Sep 24, 2026 | 7.17 | 7.21 | 7.08 | 7.13 | -0.05 | -0.70% | 257,400 |
| Sep 23, 2026 | 7.17 | 7.20 | 7.14 | 7.18 | -0.02 | -0.28% | 282,700 |
| Sep 22, 2026 | 7.20 | 7.24 | 7.14 | 7.20 | +0.04 | +0.56% | 298,500 |
| Sep 21, 2026 | 7.13 | 7.24 | 7.11 | 7.16 | +0.03 | +0.42% | 248,400 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.01 | 7.13 | -0.13 | -1.79% | 732,700 |
| Sep 17, 2026 | 7.15 | 7.34 | 7.12 | 7.26 | +0.15 | +2.11% | 315,500 |
| Sep 16, 2026 | 7.09 | 7.20 | 6.99 | 7.11 | +0.02 | +0.28% | 295,700 |
| Sep 15, 2026 | 7.10 | 7.14 | 7.03 | 7.09 | -0.02 | -0.28% | 311,000 |
| Sep 14, 2026 | 7.17 | 7.20 | 7.10 | 7.11 | -0.07 | -0.97% | 298,100 |
| Sep 11, 2026 | 7.15 | 7.20 | 7.07 | 7.18 | 0.00 | 0.00% | 243,100 |
| Sep 10, 2026 | 7.22 | 7.24 | 7.17 | 7.18 | -0.07 | -0.97% | 465,700 |
| Sep 9, 2026 | 7.25 | 7.30 | 7.19 | 7.25 | -0.03 | -0.41% | 407,200 |
| Sep 8, 2026 | 7.34 | 7.40 | 7.22 | 7.28 | -0.06 | -0.82% | 335,100 |
| Sep 4, 2026 | 7.38 | 7.43 | 7.31 | 7.34 | -0.02 | -0.27% | 233,800 |
| Sep 3, 2026 | 7.54 | 7.59 | 7.34 | 7.36 | -0.09 | -1.21% | 316,900 |
| Sep 2, 2026 | 7.44 | 7.51 | 7.43 | 7.45 | +0.03 | +0.40% | 247,500 |
| Sep 1, 2026 | 7.45 | 7.55 | 7.41 | 7.42 | -0.09 | -1.20% | 446,400 |
| Aug 31, 2026 | 7.38 | 7.58 | 7.36 | 7.51 | +0.13 | +1.76% | 421,900 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.34 | 7.38 | -0.03 | -0.40% | 396,700 |
| Aug 27, 2026 | 7.35 | 7.50 | 7.30 | 7.41 | +0.07 | +0.95% | 315,100 |
| Aug 26, 2026 | 7.44 | 7.49 | 7.32 | 7.34 | -0.17 | -2.26% | 603,100 |
| Aug 25, 2026 | 7.42 | 7.63 | 7.35 | 7.51 | +0.13 | +1.76% | 466,900 |
| Aug 24, 2026 | 7.34 | 7.44 | 7.27 | 7.38 | +0.05 | +0.68% | 255,900 |
| Aug 21, 2026 | 7.32 | 7.41 | 7.26 | 7.33 | +0.03 | +0.41% | 291,800 |
| Aug 20, 2026 | 7.29 | 7.36 | 7.18 | 7.30 | -0.02 | -0.27% | 328,400 |
| Aug 19, 2026 | 7.32 | 7.45 | 7.31 | 7.32 | 0.00 | 0.00% | 363,300 |
| Aug 18, 2026 | 7.22 | 7.45 | 7.20 | 7.32 | +0.11 | +1.53% | 382,700 |
| Aug 17, 2026 | 7.40 | 7.47 | 7.19 | 7.21 | -0.22 | -2.96% | 412,100 |
| Aug 14, 2026 | 7.58 | 7.69 | 7.39 | 7.43 | -0.25 | -3.26% | 497,700 |
65 days, newest first. Daily bars as drawn on the CION chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.