tiprankstipranks
Cion Investment Corp. (DE:D21)
NYSE:D21
Germany Market
D21
CION Investment Corp
RESEARCH TOOLSreports

CION Investment Corp (D21) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2026
5.92
5.92
5.82
5.82
5.82
0.00%
1,718
756.88
Jun 02, 2026
5.82
5.82
5.82
5.82
5.82
+0.88%
0
0.00
Jun 01, 2026
5.77
5.77
5.77
5.77
5.77
-0.48%
0
0.00
May 29, 2026
5.80
5.80
5.80
5.80
5.80
+1.76%
0
0.00
May 28, 2026
5.70
5.70
5.70
5.70
5.70
+0.30%
0
0.00
May 27, 2026
5.68
5.68
5.68
5.68
5.68
+0.91%
0
0.00
May 26, 2026
5.63
5.63
5.63
5.63
5.63
-0.12%
0
0.00
May 25, 2026
5.64
5.64
5.64
5.64
5.64
-0.55%
0
0.00
May 22, 2026
5.67
5.67
5.67
5.67
5.67
-0.70%
0
0.00
May 21, 2026
5.71
5.71
5.71
5.71
5.71
+0.79%
0
0.00
May 20, 2026
5.66
5.66
5.66
5.66
5.66
-0.14%
0
0.00
May 19, 2026
5.67
5.67
5.67
5.67
5.67
-1.12%
0
0.00
May 18, 2026
5.73
5.73
5.73
5.73
5.73
-1.14%
0
0.00
May 15, 2026
5.80
5.80
5.80
5.80
5.80
+1.92%
0
0.00
May 14, 2026
5.78
5.78
5.78
5.78
5.69
+0.23%
0
0.00
May 13, 2026
5.76
5.76
5.76
5.76
5.68
-0.09%
0
0.00
May 12, 2026
5.77
5.77
5.77
5.77
5.68
-1.54%
0
0.00
May 11, 2026
6.17
6.17
5.86
5.86
5.77
-6.63%
100
0.83
May 08, 2026
6.28
6.28
6.28
6.28
6.18
-4.99%
0
0.00
May 07, 2026
6.61
6.61
6.61
6.61
6.51
-1.66%
0
0.00
May 06, 2026
6.72
6.72
6.72
6.72
6.62
+0.87%
0
0.00
May 05, 2026
6.66
6.66
6.66
6.66
6.56
-1.74%
0
0.00
May 04, 2026
6.78
6.78
6.78
6.78
6.68
+5.88%
0
0.00
May 01, 2026
6.40
6.40
6.40
6.40
6.31
0.00%
0
0.00
Apr 30, 2026
6.40
6.40
6.40
6.40
6.31
-1.36%
0
0.00
Apr 29, 2026
6.49
6.49
6.49
6.49
6.39
+2.01%
0
0.00
Apr 28, 2026
6.36
6.36
6.36
6.36
6.27
-0.76%
0
0.00
Apr 27, 2026
6.35
6.41
6.35
6.41
6.31
+0.67%
5
0.03
Apr 24, 2026
6.37
6.37
6.37
6.37
6.27
-0.05%
0
0.00
Apr 23, 2026
6.37
6.37
6.37
6.37
6.28
-1.15%
0
0.00
Apr 22, 2026
6.38
6.44
6.38
6.44
6.35
+1.18%
10
0.04
Apr 21, 2026
6.37
6.37
6.37
6.37
6.27
-2.43%
0
0.00
Apr 20, 2026
6.53
6.53
6.53
6.53
6.43
+2.60%
0
0.00
Apr 17, 2026
6.36
6.36
6.36
6.36
6.27
-0.81%
0
0.00
Apr 16, 2026
6.41
6.41
6.41
6.41
6.32
+4.14%
0
0.00
Apr 15, 2026
6.16
6.16
6.16
6.16
6.07
+2.88%
0
0.00
Apr 14, 2026
5.99
5.99
5.99
5.99
5.90
+2.11%
0
0.00
Apr 13, 2026
5.86
5.86
5.86
5.86
5.78
-2.83%
0
0.00
Apr 10, 2026
6.03
6.03
6.03
6.03
5.94
+0.87%
0
0.00
Apr 09, 2026
6.07
6.07
6.07
6.07
5.89
-0.61%
0
0.00
Apr 08, 2026
6.10
6.10
6.10
6.10
5.93
+0.54%
0
0.00
Apr 07, 2026
6.07
6.07
6.07
6.07
5.90
+4.93%
0
0.00
Apr 06, 2026
5.79
5.79
5.79
5.79
5.62
0.00%
0
0.00
Apr 03, 2026
5.79
5.79
5.79
5.79
5.62
0.00%
0
0.00
Apr 02, 2026
5.79
5.79
5.79
5.79
5.62
-1.89%
0
0.00
Apr 01, 2026
5.90
5.90
5.90
5.90
5.73
-0.62%
0
0.00
Mar 31, 2026
5.93
5.93
5.93
5.93
5.76
+2.47%
0
0.00
Mar 30, 2026
5.79
5.79
5.79
5.79
5.62
-4.26%
0
0.00
Mar 27, 2026
6.05
6.05
6.05
6.05
5.87
-0.88%
0
0.00
Mar 26, 2026
6.10
6.10
6.10
6.10
5.93
+2.15%
0
0.00
Rows:
50