5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+1.97%
CION Investment Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.03 | $25.02 (-0.04%) | $25.04 | $24.91 | 5.67 K | $0 |
| 05/05/2026 | $25.20 | $25.02 (-0.71%) | $25.20 | $24.97 | 19.10 K | $0 |
| 05/04/2026 | $25.19 | $25.20 (0.04%) | $25.20 | $25.17 | 3.35 K | $0 |
| 05/01/2026 | $25.19 | $25.19 (0%) | $25.19 | $25.09 | 3.40 K | $0 |
| 04/30/2026 | $25.06 | $25.18 (0.48%) | $25.18 | $24.94 | 3.90 K | $0 |
| 04/29/2026 | $25.22 | $25.18 (-0.16%) | $25.22 | $24.95 | 1.90 K | $0 |
| 04/28/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 2.60 K | $0 |
| 04/27/2026 | $25.22 | $25.17 (-0.2%) | $25.22 | $25.16 | 2.60 K | $0 |
| 04/24/2026 | $25.13 | $25.17 (0.16%) | $25.22 | $25.13 | 4.00 K | $0 |
| 04/23/2026 | $25.17 | $25.11 (-0.24%) | $25.22 | $24.97 | 10.64 K | $0 |
| 04/22/2026 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.02 | 8.23 K | $0 |
| 04/21/2026 | $25.22 | $25.22 (0%) | $25.22 | $25.22 | 1.30 K | $0 |
| 04/20/2026 | $25.15 | $25.22 (0.28%) | $25.22 | $25.15 | 1.50 K | $0 |
| 04/17/2026 | $25.21 | $25.21 (0%) | $25.21 | $25.16 | 3.60 K | $0 |
| 04/16/2026 | $25.06 | $25.25 (0.76%) | $25.25 | $25.06 | 3.79 K | $0 |
| 04/15/2026 | $25.19 | $25.13 (-0.24%) | $25.19 | $25.13 | 4.08 K | $0 |
| 04/14/2026 | $25.12 | $25.20 (0.32%) | $25.20 | $25.12 | 4.10 K | $0 |
| 04/13/2026 | $25.05 | $25.17 (0.48%) | $25.19 | $25.05 | 10.53 K | $0 |
| 04/10/2026 | $25.16 | $25.19 (0.12%) | $25.20 | $25.00 | 10.52 K | $0 |
| 04/09/2026 | $24.90 | $25.15 (1%) | $25.15 | $24.90 | 4.70 K | $0 |
| 04/08/2026 | $25.11 | $25.07 (-0.16%) | $25.15 | $25.07 | 1.20 K | $0 |
| 04/07/2026 | $24.83 | $25.07 (0.97%) | $25.07 | $24.78 | 4.53 K | $0 |
| 04/06/2026 | $24.85 | $24.83 (-0.08%) | $24.93 | $24.83 | 1.94 K | $0 |
| 04/02/2026 | $24.77 | $24.83 (0.24%) | $24.85 | $24.75 | 4.43 K | $0 |
| 04/01/2026 | $24.68 | $24.82 (0.57%) | $24.94 | $24.68 | 3.20 K | $0 |
| 03/31/2026 | $24.95 | $24.40 (-2.2%) | $25.08 | $24.40 | 27.20 K | $0 |
| 03/30/2026 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 6.70 K | $0 |
| 03/27/2026 | $24.85 | $25.15 (1.21%) | $25.15 | $24.78 | 6.70 K | $0 |
| 03/26/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.85 | 2.10 K | $0 |
| 03/25/2026 | $25.18 | $25.15 (-0.12%) | $25.18 | $24.89 | 6.14 K | $0 |
| 03/24/2026 | $25.04 | $25.00 (-0.16%) | $25.07 | $24.91 | 6.14 K | $0 |
| 03/23/2026 | $24.78 | $24.95 (0.69%) | $25.03 | $24.78 | 6.00 K | $0 |
| 03/20/2026 | $24.95 | $24.92 (-0.12%) | $24.99 | $24.90 | 16.80 K | $0 |
| 03/19/2026 | $24.90 | $25.03 (0.52%) | $25.03 | $24.90 | 7.76 K | $0 |
| 03/18/2026 | $25.01 | $25.04 (0.12%) | $25.06 | $25.00 | 7.80 K | $0 |
| 03/17/2026 | $25.24 | $25.04 (-0.79%) | $25.24 | $25.00 | 8.40 K | $0 |
| 03/16/2026 | $25.30 | $25.25 (-0.2%) | $25.31 | $25.18 | 28.90 K | $0 |
| 03/13/2026 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 475 | $0 |
| 03/12/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 500 | $0 |
| 03/11/2026 | $25.32 | $25.59 (1.07%) | $25.60 | $25.32 | 4.20 K | $0 |
| 03/10/2026 | $25.46 | $25.59 (0.51%) | $25.59 | $25.43 | 1.90 K | $0 |
| 03/09/2026 | $25.32 | $25.60 (1.11%) | $25.60 | $25.32 | 6.98 K | $0 |
| 03/06/2026 | $25.50 | $25.60 (0.39%) | $25.60 | $25.32 | 7.00 K | $0 |
| 03/05/2026 | $25.60 | $25.61 (0.04%) | $25.61 | $25.09 | 5.80 K | $0 |
| 03/04/2026 | $25.58 | $25.58 (0%) | $25.60 | $25.53 | 11.40 K | $0 |
| 03/03/2026 | $25.55 | $25.58 (0.12%) | $25.60 | $25.55 | 11.50 K | $0 |
| 03/02/2026 | $25.51 | $25.57 (0.24%) | $25.59 | $25.36 | 74.60 K | $0 |
| 02/27/2026 | $25.17 | $25.55 (1.51%) | $25.55 | $25.17 | 416.70 K | $0 |
| 02/26/2026 | $25.30 | $25.35 (0.2%) | $25.35 | $25.28 | 4.00 K | $0 |
| 02/25/2026 | $25.30 | $25.31 (0.04%) | $25.40 | $25.27 | 38.90 K | $0 |
| 02/24/2026 | $25.40 | $25.29 (-0.43%) | $25.40 | $25.18 | 14.10 K | $0 |
| 02/23/2026 | $25.28 | $25.33 (0.2%) | $25.40 | $25.24 | 21.60 K | $0 |
| 02/20/2026 | $25.10 | $25.23 (0.52%) | $25.31 | $25.10 | 71.60 K | $0 |
| 02/19/2026 | $24.99 | $25.10 (0.44%) | $25.15 | $24.99 | 21.60 K | $0 |
| 02/18/2026 | $25.01 | $24.95 (-0.24%) | $25.01 | $24.90 | 48.70 K | $0 |
| 02/17/2026 | $24.98 | $24.99 (0.04%) | $25.05 | $24.98 | 24.70 K | $0 |
| 02/13/2026 | $24.90 | $25.02 (0.48%) | $25.07 | $24.90 | 62.30 K | $0 |
| 02/12/2026 | $24.91 | $24.92 (0.04%) | $25.05 | $24.86 | 79.10 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
