CION Investment Corporation Common Stock (CION)

8.9000
-0.2400 (-2.63%)
NYSE · Last Trade: Feb 3rd, 6:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CION Investment Corporation Common Stock (CION)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20269.089.208.818.90593,1758.90
2/02/20269.279.309.049.14425,3799.14
1/30/20269.289.369.189.30294,8879.30
1/29/20269.279.379.239.33242,8499.33
1/28/20269.319.409.229.22301,2319.22
1/27/20269.339.459.309.34388,8499.34
1/26/20269.409.409.199.31425,6299.31
1/23/20269.359.429.309.38360,1649.38
1/22/20269.309.449.309.38327,3929.38
1/21/20269.249.369.239.33324,7159.33
1/20/20269.309.329.179.22541,6709.22
1/16/20269.559.569.439.45465,4229.45
1/15/20269.559.739.509.65321,8259.55
1/14/20269.409.619.309.57369,1029.47
1/13/20269.699.719.399.41586,9869.31
1/12/20269.659.699.539.60344,2329.50
1/09/20269.709.749.619.62362,6849.52
1/08/20269.369.729.359.66415,6209.56
1/07/20269.799.799.369.40562,7739.30
1/06/20269.869.909.609.71491,5509.61
1/05/20269.739.939.739.86363,0599.76
1/02/20269.729.829.649.73231,6029.63
12/31/20259.699.819.639.67328,8949.57
12/30/20259.609.779.579.73628,3259.63
12/29/20259.639.669.559.60494,4789.50
12/26/20259.509.609.509.59589,8339.49
12/24/20259.439.559.439.52275,9039.42
12/23/20259.559.619.459.45375,1199.35
12/22/20259.669.699.529.55527,2129.45
12/19/20259.859.909.659.68683,5289.58
12/18/202510.0310.059.849.95428,1149.85
12/17/202510.0710.1710.0110.02472,9829.92
12/16/20259.9110.089.9110.03316,9589.93
12/15/202510.2110.229.899.96608,9869.86
12/12/202510.0510.4010.0510.20560,41710.09
12/11/202510.2510.2510.0310.05404,9449.95
12/10/202510.0010.2010.0010.15313,99010.04
12/09/202510.0210.1110.0010.06321,7469.96
12/08/20259.9810.099.9210.00388,8489.90
12/05/20259.9610.039.869.94279,1899.84
12/04/20259.869.999.869.92289,2199.82
12/03/20259.739.949.699.86336,2479.76
12/02/20259.719.779.679.69449,3279.59
12/01/20259.719.809.629.65335,3089.55
11/28/202510.1010.1610.0510.16311,3799.70
11/26/20259.9810.149.9710.06410,8939.60
11/25/20259.889.969.789.94245,8559.49
11/24/20259.819.979.759.88318,2149.43
11/21/20259.819.899.709.81339,0319.36
11/20/202510.0610.089.779.77238,2689.33
11/19/20259.9810.089.929.96265,5249.51
11/18/20259.9310.049.869.93232,4909.48
11/17/202510.1810.269.949.97408,1949.52
11/14/202510.0610.199.8510.16479,4159.70
11/13/20259.9610.159.9610.05286,1619.59
11/12/20259.669.969.669.96289,3659.51
11/11/20259.599.769.529.62267,1949.18
11/10/20259.609.639.499.61262,6529.17
11/07/20259.749.749.569.62318,9749.18
11/06/20259.6510.159.659.76562,3549.32
11/05/20259.119.169.029.12212,1768.71
11/04/20259.109.209.029.06200,8458.65