Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CION Investment Corporation Common Stock (NY:CION)

9.670 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 9.710 9.770 9.600 9.670 398,474 -0.04(-0.41%)
May 29, 2025 9.700 9.710 9.610 9.710 231,312 +0.09(+0.94%)
May 28, 2025 9.700 9.800 9.610 9.620 258,881 -0.08(-0.82%)
May 27, 2025 9.690 9.725 9.610 9.700 275,839 +0.12(+1.25%)
May 23, 2025 9.440 9.610 9.440 9.580 171,248 +0.04(+0.42%)
May 22, 2025 9.550 9.690 9.430 9.540 338,127 -0.02(-0.21%)
May 21, 2025 9.850 9.880 9.535 9.560 360,842 -0.39(-3.92%)
May 20, 2025 9.880 10.04 9.820 9.950 317,994 +0.01(+0.10%)
May 19, 2025 9.710 9.940 9.710 9.940 252,930 +0.12(+1.22%)
May 16, 2025 9.770 9.840 9.680 9.820 207,319 +0.08(+0.82%)
May 15, 2025 9.660 9.760 9.610 9.740 233,144 +0.06(+0.62%)
May 14, 2025 9.780 9.850 9.640 9.680 221,479 -0.10(-1.02%)
May 13, 2025 9.570 9.870 9.510 9.780 398,093 +0.23(+2.41%)
May 12, 2025 9.630 9.710 9.540 9.550 259,729 +0.17(+1.81%)
May 09, 2025 9.390 9.650 9.380 9.380 337,273 +0.01(+0.11%)
May 08, 2025 9.700 9.910 9.350 9.370 711,214 -0.37(-3.80%)
May 07, 2025 9.900 9.900 9.655 9.740 274,654 -0.09(-0.92%)
May 06, 2025 9.770 9.870 9.680 9.830 219,106 +0.04(+0.41%)
May 05, 2025 9.850 9.900 9.770 9.790 200,037 -0.15(-1.51%)
May 02, 2025 9.850 9.960 9.775 9.940 363,513 +0.16(+1.64%)
May 01, 2025 9.940 9.990 9.745 9.780 212,477 -0.14(-1.41%)
Apr 30, 2025 9.990 10.08 9.780 9.920 302,478 -0.18(-1.78%)
Apr 29, 2025 10.14 10.15 9.980 10.10 192,757 -0.04(-0.39%)
Apr 28, 2025 10.08 10.17 10.01 10.14 304,283 +0.06(+0.60%)
Apr 25, 2025 9.970 10.11 9.900 10.08 220,677 +0.10(+1.00%)
Apr 24, 2025 9.870 9.980 9.870 9.980 210,953 +0.11(+1.11%)
Apr 23, 2025 9.850 9.970 9.770 9.870 336,522 +0.24(+2.49%)
Apr 22, 2025 9.335 9.660 9.335 9.630 370,640 +0.34(+3.66%)
Apr 21, 2025 9.350 9.375 9.170 9.290 362,331 -0.16(-1.69%)
Apr 17, 2025 9.230 9.450 9.230 9.450 233,080 +0.27(+2.94%)
Apr 16, 2025 9.280 9.365 9.170 9.180 282,970 -0.17(-1.82%)
Apr 15, 2025 9.120 9.390 9.050 9.350 366,471 +0.29(+3.20%)
Apr 14, 2025 8.960 9.220 8.930 9.060 599,617 +0.24(+2.72%)
Apr 11, 2025 8.950 9.050 8.535 8.820 705,128 -0.12(-1.34%)
Apr 10, 2025 9.200 9.380 8.850 8.940 667,594 -0.40(-4.28%)
Apr 09, 2025 8.550 9.410 8.510 9.340 696,940 +0.66(+7.60%)
Apr 08, 2025 9.220 9.340 8.570 8.680 950,712 -0.15(-1.70%)
Apr 07, 2025 9.080 9.345 8.670 8.830 1,090,083 -0.65(-6.86%)
Apr 04, 2025 10.00 10.01 9.410 9.480 806,276 -0.72(-7.06%)
Apr 03, 2025 10.23 10.34 10.19 10.20 354,290 -0.27(-2.58%)
Apr 02, 2025 10.40 10.52 10.37 10.47 270,250 -0.01(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.