5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
+1.48%
CION Investment Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.84 | $24.73 (-0.44%) | $24.84 | $24.73 | 5.50 K | $0 |
| 06/18/2026 | $24.70 | $24.78 (0.32%) | $24.84 | $24.70 | 6.60 K | $0 |
| 06/17/2026 | $24.84 | $24.66 (-0.72%) | $24.84 | $24.66 | 10.71 K | $0 |
| 06/16/2026 | $24.68 | $24.79 (0.45%) | $24.83 | $24.66 | 8.00 K | $0 |
| 06/15/2026 | $24.75 | $24.82 (0.28%) | $24.82 | $24.72 | 4.60 K | $0 |
| 06/12/2026 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 4.00 K | $0 |
| 06/11/2026 | $25.05 | $25.06 (0.04%) | $25.07 | $25.05 | 2.51 K | $0 |
| 06/10/2026 | $25.07 | $25.04 (-0.12%) | $25.07 | $24.98 | 11.10 K | $0 |
| 06/09/2026 | $25.06 | $24.98 (-0.32%) | $25.06 | $24.93 | 3.80 K | $0 |
| 06/08/2026 | $25.00 | $25.05 (0.2%) | $25.10 | $25.00 | 2.35 K | $0 |
| 06/05/2026 | $24.90 | $24.91 (0.04%) | $24.92 | $24.83 | 4.90 K | $0 |
| 06/04/2026 | $24.90 | $24.90 (0%) | $24.93 | $24.81 | 3.30 K | $0 |
| 06/03/2026 | $24.99 | $24.93 (-0.24%) | $24.99 | $24.77 | 17.50 K | $0 |
| 06/02/2026 | $25.01 | $25.08 (0.28%) | $25.08 | $24.99 | 13.00 K | $0 |
| 06/01/2026 | $24.90 | $25.00 (0.4%) | $25.03 | $24.83 | 13.00 K | $0 |
| 05/29/2026 | $25.01 | $24.81 (-0.8%) | $25.14 | $24.80 | 26.80 K | $0 |
| 05/28/2026 | $24.84 | $25.01 (0.68%) | $25.18 | $24.84 | 17.82 K | $0 |
| 05/27/2026 | $25.00 | $24.91 (-0.36%) | $25.00 | $24.83 | 7.10 K | $0 |
| 05/26/2026 | $24.94 | $25.00 (0.24%) | $25.05 | $24.89 | 9.72 K | $0 |
| 05/22/2026 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.81 | 4.20 K | $0 |
| 05/21/2026 | $24.91 | $24.93 (0.08%) | $24.93 | $24.80 | 10.05 K | $0 |
| 05/20/2026 | $25.00 | $24.95 (-0.2%) | $25.05 | $24.85 | 9.20 K | $0 |
| 05/19/2026 | $25.08 | $24.95 (-0.52%) | $25.08 | $24.95 | 2.60 K | $0 |
| 05/18/2026 | $24.99 | $25.01 (0.08%) | $25.08 | $24.95 | 4.64 K | $0 |
| 05/15/2026 | $24.93 | $24.95 (0.08%) | $24.95 | $24.92 | 2.30 K | $0 |
| 05/14/2026 | $24.91 | $24.91 (0%) | $24.95 | $24.83 | 4.44 K | $0 |
| 05/13/2026 | $25.01 | $24.99 (-0.08%) | $25.13 | $24.80 | 17.00 K | $0 |
| 05/12/2026 | $25.05 | $25.08 (0.12%) | $25.14 | $25.05 | 7.00 K | $0 |
| 05/11/2026 | $25.00 | $25.05 (0.2%) | $25.05 | $24.94 | 7.00 K | $0 |
| 05/08/2026 | $25.00 | $25.04 (0.16%) | $25.10 | $25.00 | 6.82 K | $0 |
| 05/07/2026 | $25.03 | $25.13 (0.4%) | $25.14 | $24.98 | 7.30 K | $0 |
| 05/06/2026 | $25.03 | $25.03 (0%) | $25.04 | $24.91 | 6.64 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 |
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.
