5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+1.20%
CION Investment Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.20 | $24.18 (-0.08%) | $24.33 | $24.18 | 9.63 K | |
| 11/04/2026 | $24.30 | $24.31 (0.04%) | $24.37 | $24.19 | 9.63 K | $350.11 M |
| 11/03/2026 | $24.24 | $24.19 (-0.21%) | $24.24 | $24.10 | 2.92 K | $339.18 M |
| 11/02/2026 | $24.66 | $24.26 (-1.62%) | $24.66 | $24.14 | 8.40 K | $348.62 M |
| 10/30/2026 | $24.36 | $24.16 (-0.82%) | $24.46 | $24.16 | 29.00 K | $347.13 M |
| 10/29/2026 | $24.39 | $24.49 (0.41%) | $24.49 | $24.39 | 2.73 K | $353.09 M |
| 10/28/2026 | $24.45 | $24.46 (0.04%) | $24.46 | $24.35 | 1.50 K | $337.69 M |
| 10/27/2026 | $24.50 | $24.49 (-0.04%) | $24.50 | $24.33 | 6.54 K | $335.21 M |
| 10/26/2026 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.35 | 4.30 K | $326.77 M |
| 10/23/2026 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 0 | $322.30 M |
| 10/22/2026 | $24.40 | $24.42 (0.08%) | $24.43 | $24.37 | 3.53 K | $325.28 M |
| 10/21/2026 | $24.36 | $24.38 (0.08%) | $24.38 | $24.31 | 3.00 K | $313.36 M |
| 10/20/2026 | $24.45 | $24.49 (0.16%) | $24.49 | $24.45 | 400 | $315.84 M |
| 10/19/2026 | $24.45 | $24.43 (-0.08%) | $24.47 | $24.35 | 4.70 K | $316.34 M |
| 10/16/2026 | $24.45 | $24.36 (-0.37%) | $24.45 | $24.31 | 8.32 K | $327.26 M |
| 10/15/2026 | $24.34 | $24.45 (0.45%) | $24.45 | $24.34 | 12.05 K | $344.65 M |
| 10/14/2026 | $24.48 | $24.33 (-0.61%) | $24.50 | $24.32 | 12.05 K | $333.72 M |
| 10/13/2026 | $24.44 | $24.38 (-0.25%) | $24.48 | $24.32 | 17.80 K | $337.69 M |
| 10/12/2026 | $24.40 | $24.41 (0.04%) | $24.45 | $24.35 | 3.94 K | $341.67 M |
| 10/09/2026 | $24.31 | $24.30 (-0.04%) | $24.31 | $24.30 | 1.20 K | $344.65 M |
| 10/08/2026 | $24.58 | $24.36 (-0.9%) | $24.58 | $24.33 | 4.64 K | $345.64 M |
| 10/07/2026 | $24.60 | $24.41 (-0.77%) | $24.60 | $24.25 | 6.13 K | $342.16 M |
| 10/06/2026 | $24.65 | $24.62 (-0.12%) | $24.66 | $24.60 | 4.32 K | $345.14 M |
| 10/05/2026 | $24.58 | $24.67 (0.37%) | $24.67 | $24.54 | 16.20 K | $344.15 M |
| 10/02/2026 | $24.36 | $24.62 (1.07%) | $24.62 | $24.30 | 8.40 K | $347.63 M |
| 10/01/2026 | $24.31 | $24.25 (-0.25%) | $24.31 | $24.21 | 2.73 K | $355.08 M |
| 09/30/2026 | $24.32 | $24.28 (-0.16%) | $24.37 | $24.20 | 8.72 K | $348.62 M |
| 09/29/2026 | $24.30 | $24.35 (0.21%) | $24.35 | $24.25 | 5.11 K | $355.57 M |
| 09/28/2026 | $24.53 | $24.39 (-0.57%) | $24.53 | $24.30 | 8.64 K | $351.10 M |
| 09/25/2026 | $24.49 | $24.50 (0.04%) | $24.50 | $24.49 | 1.40 K | $355.57 M |
| 09/24/2026 | $24.42 | $24.46 (0.16%) | $24.46 | $24.39 | 4.40 K | $354.08 M |
| 09/23/2026 | $24.42 | $24.43 (0.04%) | $24.54 | $24.32 | 4.00 K | $356.56 M |
| 09/22/2026 | $24.50 | $24.56 (0.24%) | $24.56 | $24.41 | 4.50 K | $357.56 M |
| 09/21/2026 | $24.49 | $24.55 (0.25%) | $24.57 | $24.45 | 3.90 K | $355.57 M |
| 09/18/2026 | $24.45 | $24.39 (-0.25%) | $24.59 | $24.38 | 9.86 K | $354.08 M |
| 09/17/2026 | $24.55 | $24.40 (-0.61%) | $24.67 | $24.38 | 9.90 K | $360.54 M |
| 09/16/2026 | $24.64 | $24.66 (0.08%) | $24.72 | $24.64 | 1.50 K | $353.09 M |
| 09/15/2026 | $24.67 | $24.82 (0.61%) | $24.82 | $24.62 | 4.80 K | $352.10 M |
| 09/14/2026 | $24.85 | $24.97 (0.48%) | $24.97 | $24.85 | 600 | $353.09 M |
| 09/11/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 837 | $356.56 M |
| 09/10/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 800 | $356.56 M |
| 09/09/2026 | $24.75 | $24.92 (0.69%) | $24.92 | $24.57 | 2.20 K | $360.04 M |
| 09/08/2026 | $24.75 | $24.71 (-0.16%) | $24.76 | $24.71 | 1.10 K | $361.53 M |
| 09/04/2026 | $24.70 | $24.57 (-0.53%) | $24.70 | $24.40 | 32.30 K | $364.51 M |
| 09/03/2026 | $24.92 | $24.80 (-0.48%) | $25.00 | $24.80 | 6.70 K | $365.50 M |
| 09/02/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 200 | $369.97 M |
| 09/01/2026 | $24.99 | $25.05 (0.24%) | $25.05 | $24.84 | 800 | $368.48 M |
| 08/31/2026 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 700 | $372.95 M |
| 08/28/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 442 | $366.50 M |
| 08/27/2026 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.98 | 1.25 K | $367.99 M |
| 08/26/2026 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 3.33 K | $364.51 M |
| 08/25/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 3.13 K | $372.95 M |
| 08/24/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $366.50 M |
| 08/21/2026 | $24.84 | $24.94 (0.4%) | $24.94 | $24.84 | 1.10 K | $364.01 M |
| 08/20/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 2.08 K | $362.52 M |
| 08/19/2026 | $24.98 | $24.82 (-0.64%) | $24.98 | $24.70 | 2.10 K | $363.52 M |
| 08/18/2026 | $24.90 | $25.00 (0.4%) | $25.00 | $24.70 | 5.40 K | $363.52 M |
| 08/17/2026 | $24.85 | $25.00 (0.6%) | $25.00 | $24.70 | 2.50 K | $358.05 M |
| 08/14/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 1.80 K | $368.98 M |
| 08/13/2026 | $24.70 | $24.83 (0.53%) | $25.10 | $24.70 | 1.80 K | $381.40 M |
| 08/12/2026 | $24.58 | $24.88 (1.22%) | $24.88 | $24.57 | 1.60 K | $368.98 M |
| 08/11/2026 | $24.82 | $24.70 (-0.48%) | $24.82 | $24.69 | 6.64 K | $370.97 M |
| 08/10/2026 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.80 | 1.60 K | $371.46 M |
| 08/07/2026 | $24.72 | $24.80 (0.32%) | $24.80 | $24.70 | 6.41 K | $372.95 M |
| 08/06/2026 | $24.75 | $24.79 (0.16%) | $24.83 | $24.75 | 2.40 K | $361.53 M |
| 08/05/2026 | $24.73 | $24.70 (-0.12%) | $24.73 | $24.70 | 2.58 K | $309.39 M |
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.
