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

CION Investment Corporation Common Stock (NY:CION)

9.600 -0.060 (-0.62%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 9.770 9.845 9.655 9.660 228,329 -0.11(-1.13%)
Jul 30, 2025 9.940 10.01 9.720 9.770 215,187 -0.13(-1.31%)
Jul 29, 2025 10.04 10.04 9.790 9.900 311,945 -0.08(-0.80%)
Jul 28, 2025 10.00 10.05 9.950 9.980 236,874 -0.08(-0.80%)
Jul 25, 2025 10.16 10.16 9.990 10.06 160,053 -0.08(-0.79%)
Jul 24, 2025 10.19 10.27 10.09 10.14 198,474 -0.05(-0.49%)
Jul 23, 2025 10.12 10.22 10.12 10.19 226,701 +0.08(+0.79%)
Jul 22, 2025 10.03 10.13 10.01 10.11 142,391 +0.07(+0.70%)
Jul 21, 2025 10.10 10.18 10.03 10.04 192,600 -0.03(-0.30%)
Jul 18, 2025 10.21 10.26 10.01 10.07 690,812 -0.06(-0.59%)
Jul 17, 2025 9.990 10.18 9.990 10.13 311,043 +0.10(+1.00%)
Jul 16, 2025 9.900 10.04 9.830 10.03 181,938 +0.13(+1.31%)
Jul 15, 2025 9.960 9.990 9.900 9.900 158,196 -0.02(-0.20%)
Jul 14, 2025 9.800 9.950 9.790 9.920 180,232 +0.09(+0.92%)
Jul 11, 2025 9.750 9.865 9.700 9.830 193,720 +0.04(+0.41%)
Jul 10, 2025 9.670 9.840 9.670 9.790 355,491 +0.14(+1.45%)
Jul 09, 2025 9.760 9.805 9.605 9.650 289,130 -0.06(-0.62%)
Jul 08, 2025 9.650 9.770 9.650 9.710 152,553 +0.05(+0.52%)
Jul 07, 2025 9.830 9.830 9.600 9.660 214,469 -0.17(-1.73%)
Jul 03, 2025 9.790 9.890 9.730 9.830 123,203 +0.06(+0.61%)
Jul 02, 2025 9.680 9.780 9.650 9.770 182,379 +0.11(+1.14%)
Jul 01, 2025 9.540 9.670 9.535 9.660 273,282 +0.09(+0.94%)
Jun 30, 2025 9.530 9.670 9.500 9.570 296,263 +0.06(+0.63%)
Jun 27, 2025 9.530 9.600 9.430 9.510 334,277 +0.02(+0.21%)
Jun 26, 2025 9.380 9.530 9.375 9.490 465,702 +0.15(+1.61%)
Jun 25, 2025 9.380 9.390 9.275 9.340 281,115 -0.05(-0.53%)
Jun 24, 2025 9.370 9.510 9.313 9.390 321,681 +0.10(+1.08%)
Jun 23, 2025 9.220 9.305 9.140 9.290 654,552 +0.04(+0.43%)
Jun 20, 2025 9.250 9.400 9.230 9.250 707,226 +0.02(+0.22%)
Jun 18, 2025 9.140 9.270 9.110 9.230 474,844 +0.03(+0.33%)
Jun 17, 2025 9.150 9.340 9.050 9.200 507,771 +0.00(+0.00%)
Jun 16, 2025 9.100 9.260 9.070 9.200 715,992 +0.14(+1.55%)
Jun 13, 2025 9.030 9.230 9.030 9.060 349,922 -0.02(-0.22%)
Jun 12, 2025 9.070 9.140 9.030 9.080 189,157 -0.06(-0.66%)
Jun 11, 2025 9.180 9.199 9.100 9.140 179,420 -0.01(-0.11%)
Jun 10, 2025 9.200 9.255 9.110 9.150 225,940 -0.05(-0.54%)
Jun 09, 2025 9.120 9.425 9.120 9.200 370,646 +0.10(+1.10%)
Jun 06, 2025 9.040 9.150 9.040 9.100 223,667 +0.08(+0.89%)
Jun 05, 2025 9.030 9.080 8.920 9.020 376,287 +0.01(+0.11%)
Jun 04, 2025 9.120 9.170 8.990 9.010 221,964 -0.11(-1.21%)
Jun 03, 2025 9.140 9.180 9.070 9.120 233,400 -0.02(-0.22%)
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.