Want to see CION full AI Analyst Report?
CION Investment Corp (CION) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.10 | 7.19 | 6.98 | 6.99 | 6.99 | -1.69% | 438,924 | 1.08 |
| Oct 29, 2026 | 6.88 | 7.12 | 6.83 | 7.11 | 7.11 | +4.56% | 405,733 | 0.99 |
| Oct 28, 2026 | 6.74 | 6.84 | 6.73 | 6.80 | 6.80 | +0.74% | 394,529 | 0.95 |
| Oct 27, 2026 | 6.57 | 6.85 | 6.57 | 6.75 | 6.75 | +2.58% | 338,963 | 0.81 |
| Oct 26, 2026 | 6.45 | 6.63 | 6.41 | 6.58 | 6.58 | +1.39% | 565,026 | 1.36 |
| Oct 23, 2026 | 6.46 | 6.65 | 6.39 | 6.49 | 6.49 | -0.92% | 321,989 | 0.78 |
| Oct 22, 2026 | 6.26 | 6.56 | 6.25 | 6.55 | 6.55 | +3.80% | 408,422 | 0.99 |
| Oct 21, 2026 | 6.32 | 6.41 | 6.25 | 6.31 | 6.31 | -0.79% | 365,543 | 0.89 |
| Oct 20, 2026 | 6.38 | 6.46 | 6.30 | 6.36 | 6.36 | -0.16% | 244,929 | 0.59 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.31 | 6.37 | 6.37 | -3.34% | 299,537 | 0.72 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.57 | 6.59 | 6.59 | -3.64% | 348,540 | 0.83 |
| Oct 15, 2026 | 6.75 | 6.98 | 6.74 | 6.94 | 6.84 | +3.26% | 335,292 | 0.79 |
| Oct 14, 2026 | 6.79 | 6.79 | 6.66 | 6.72 | 6.62 | -1.18% | 207,487 | 0.48 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.75 | 6.80 | 6.70 | -1.15% | 241,594 | 0.55 |
| Oct 12, 2026 | 6.91 | 6.94 | 6.84 | 6.88 | 6.78 | -0.86% | 201,002 | 0.45 |
| Oct 09, 2026 | 6.96 | 7.00 | 6.87 | 6.94 | 6.84 | -0.29% | 220,136 | 0.50 |
| Oct 08, 2026 | 6.87 | 6.97 | 6.84 | 6.96 | 6.86 | +1.02% | 263,274 | 0.59 |
| Oct 07, 2026 | 6.88 | 6.90 | 6.75 | 6.89 | 6.79 | -0.86% | 273,514 | 0.61 |
| Oct 06, 2026 | 6.96 | 6.99 | 6.88 | 6.95 | 6.85 | +0.28% | 242,811 | 0.54 |
| Oct 05, 2026 | 7.09 | 7.11 | 6.91 | 6.93 | 6.83 | -1.00% | 303,141 | 0.67 |
| Oct 02, 2026 | 7.18 | 7.19 | 7.00 | 7.00 | 6.90 | -2.09% | 315,013 | 0.68 |
| Oct 01, 2026 | 7.11 | 7.15 | 7.00 | 7.15 | 7.05 | +1.85% | 387,130 | 0.83 |
| Sep 30, 2026 | 7.16 | 7.19 | 7.01 | 7.02 | 6.92 | -1.96% | 359,922 | 0.78 |
| Sep 29, 2026 | 7.12 | 7.26 | 7.09 | 7.16 | 7.06 | +1.26% | 319,119 | 0.69 |
| Sep 28, 2026 | 7.14 | 7.16 | 7.04 | 7.07 | 6.97 | -1.25% | 329,749 | 0.70 |
| Sep 25, 2026 | 7.14 | 7.19 | 7.05 | 7.16 | 7.06 | +0.41% | 342,271 | 0.73 |
| Sep 24, 2026 | 7.17 | 7.21 | 7.08 | 7.13 | 7.03 | -0.69% | 257,387 | 0.54 |
| Sep 23, 2026 | 7.17 | 7.20 | 7.14 | 7.18 | 7.08 | -0.28% | 282,659 | 0.59 |
| Sep 22, 2026 | 7.20 | 7.24 | 7.15 | 7.20 | 7.10 | +0.57% | 298,487 | 0.62 |
| Sep 21, 2026 | 7.13 | 7.24 | 7.11 | 7.16 | 7.06 | +0.41% | 248,375 | 0.51 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.02 | 7.13 | 7.03 | -1.79% | 733,110 | 1.51 |
| Sep 17, 2026 | 7.15 | 7.34 | 7.12 | 7.26 | 7.16 | +2.11% | 315,489 | 0.64 |
| Sep 16, 2026 | 7.09 | 7.20 | 7.00 | 7.11 | 7.01 | +0.29% | 295,674 | 0.61 |
| Sep 15, 2026 | 7.10 | 7.15 | 7.03 | 7.09 | 6.99 | -0.29% | 311,002 | 0.61 |
| Sep 14, 2026 | 7.17 | 7.21 | 7.10 | 7.11 | 7.01 | -0.98% | 298,149 | 0.57 |
| Sep 11, 2026 | 7.15 | 7.21 | 7.07 | 7.18 | 7.08 | +1.42% | 243,106 | 0.46 |
| Sep 10, 2026 | 7.22 | 7.25 | 7.17 | 7.18 | 6.98 | -0.98% | 465,743 | 0.88 |
| Sep 09, 2026 | 7.25 | 7.30 | 7.19 | 7.25 | 7.05 | -0.41% | 407,200 | 0.77 |
| Sep 08, 2026 | 7.34 | 7.40 | 7.22 | 7.28 | 7.08 | -0.81% | 335,083 | 0.63 |
| Sep 07, 2026 | 7.38 | 7.43 | 7.31 | 7.34 | 7.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.38 | 7.43 | 7.31 | 7.34 | 7.13 | -0.27% | 233,844 | 0.43 |
| Sep 03, 2026 | 7.54 | 7.59 | 7.34 | 7.36 | 7.15 | -1.22% | 316,917 | 0.58 |
| Sep 02, 2026 | 7.44 | 7.52 | 7.43 | 7.45 | 7.24 | +0.40% | 247,504 | 0.45 |
| Sep 01, 2026 | 7.45 | 7.55 | 7.41 | 7.42 | 7.21 | -1.19% | 446,373 | 0.82 |
| Aug 31, 2026 | 7.38 | 7.58 | 7.36 | 7.51 | 7.30 | +1.76% | 421,935 | 0.77 |
| Aug 28, 2026 | 7.41 | 7.52 | 7.34 | 7.38 | 7.17 | -0.40% | 396,706 | 0.72 |
| Aug 27, 2026 | 7.35 | 7.50 | 7.30 | 7.41 | 7.20 | +0.95% | 315,115 | 0.57 |
| Aug 26, 2026 | 7.44 | 7.49 | 7.32 | 7.34 | 7.13 | -2.26% | 603,162 | 1.10 |
| Aug 25, 2026 | 7.42 | 7.63 | 7.35 | 7.51 | 7.30 | +1.76% | 466,895 | 0.85 |
| Aug 24, 2026 | 7.34 | 7.44 | 7.27 | 7.38 | 7.17 | +0.69% | 255,918 | 0.47 |