5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+0.76%
CION Investment Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 2.40 K | |
| 08/06/2026 | $24.75 | $24.79 (0.16%) | $24.83 | $24.75 | 2.40 K | $0 |
| 08/05/2026 | $24.73 | $24.70 (-0.12%) | $24.73 | $24.70 | 2.58 K | $0 |
| 08/04/2026 | $24.50 | $24.70 (0.82%) | $24.70 | $24.50 | 2.60 K | $0 |
| 08/03/2026 | $24.53 | $24.62 (0.37%) | $24.62 | $24.51 | 15.35 K | $0 |
| 07/31/2026 | $24.40 | $24.66 (1.07%) | $24.66 | $24.40 | 15.30 K | $0 |
| 07/30/2026 | $24.38 | $24.44 (0.25%) | $24.54 | $24.38 | 24.41 K | $0 |
| 07/29/2026 | $24.46 | $24.30 (-0.65%) | $24.46 | $24.22 | 24.41 K | $0 |
| 07/28/2026 | $24.54 | $24.52 (-0.08%) | $24.57 | $24.49 | 1.40 K | $0 |
| 07/27/2026 | $24.58 | $24.54 (-0.16%) | $24.58 | $24.54 | 1.20 K | $0 |
| 07/24/2026 | $24.65 | $24.47 (-0.73%) | $24.65 | $24.45 | 4.70 K | $0 |
| 07/23/2026 | $24.56 | $24.65 (0.37%) | $24.65 | $24.45 | 3.50 K | $0 |
| 07/22/2026 | $24.65 | $24.62 (-0.12%) | $24.65 | $24.60 | 1.90 K | $0 |
| 07/21/2026 | $24.59 | $24.67 (0.33%) | $24.74 | $24.45 | 5.50 K | $0 |
| 07/20/2026 | $24.76 | $24.52 (-0.97%) | $24.76 | $24.48 | 4.60 K | $0 |
| 07/17/2026 | $24.63 | $24.71 (0.32%) | $24.82 | $24.53 | 13.10 K | $0 |
| 07/16/2026 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 141 | $0 |
| 07/15/2026 | $24.40 | $24.45 (0.2%) | $24.50 | $24.38 | 4.31 K | $0 |
| 07/14/2026 | $24.45 | $24.45 (0%) | $24.55 | $24.33 | 12.00 K | $0 |
| 07/13/2026 | $24.54 | $24.38 (-0.65%) | $24.54 | $24.32 | 4.00 K | $0 |
| 07/10/2026 | $24.53 | $24.53 (0%) | $24.53 | $24.41 | 4.60 K | $0 |
| 07/09/2026 | $24.50 | $24.54 (0.16%) | $24.54 | $24.49 | 4.60 K | $0 |
| 07/08/2026 | $24.40 | $24.49 (0.37%) | $24.49 | $24.40 | 3.90 K | $0 |
| 07/07/2026 | $24.39 | $24.44 (0.21%) | $24.48 | $24.36 | 6.11 K | $0 |
| 07/06/2026 | $24.41 | $24.39 (-0.08%) | $24.50 | $24.36 | 8.91 K | $0 |
| 07/02/2026 | $24.41 | $24.36 (-0.2%) | $24.41 | $22.40 | 21.90 K | $0 |
| 07/01/2026 | $24.57 | $24.39 (-0.73%) | $24.57 | $24.39 | 37.16 K | $0 |
| 06/30/2026 | $24.71 | $24.36 (-1.42%) | $24.71 | $24.36 | 37.20 K | $0 |
| 06/29/2026 | $24.64 | $24.70 (0.24%) | $24.70 | $24.64 | 1.00 K | $0 |
| 06/26/2026 | $24.73 | $24.69 (-0.16%) | $24.73 | $24.49 | 9.44 K | $0 |
| 06/25/2026 | $24.68 | $24.71 (0.12%) | $24.71 | $24.45 | 8.60 K | $0 |
| 06/24/2026 | $24.53 | $24.52 (-0.04%) | $24.71 | $24.51 | 5.30 K | $0 |
| 06/23/2026 | $24.61 | $24.53 (-0.33%) | $24.75 | $24.51 | 5.40 K | $0 |
| 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 |
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.
