5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
+1.61%
CION Investment Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.49 | $24.55 (0.24%) | $24.57 | $24.39 | 3.86 K | $0 |
| 09/18/2026 | $24.45 | $24.39 (-0.25%) | $24.59 | $24.38 | 9.86 K | $0 |
| 09/17/2026 | $24.55 | $24.40 (-0.61%) | $24.67 | $24.38 | 9.90 K | $0 |
| 09/16/2026 | $24.64 | $24.66 (0.08%) | $24.72 | $24.64 | 1.50 K | $0 |
| 09/15/2026 | $24.67 | $24.82 (0.61%) | $24.82 | $24.62 | 4.80 K | $0 |
| 09/14/2026 | $24.85 | $24.97 (0.48%) | $24.97 | $24.85 | 600 | $0 |
| 09/11/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 837 | $0 |
| 09/10/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 800 | $0 |
| 09/09/2026 | $24.75 | $24.92 (0.69%) | $24.92 | $24.57 | 2.20 K | $0 |
| 09/08/2026 | $24.75 | $24.71 (-0.16%) | $24.76 | $24.71 | 1.10 K | $0 |
| 09/04/2026 | $24.70 | $24.57 (-0.53%) | $24.70 | $24.40 | 32.30 K | $0 |
| 09/03/2026 | $24.92 | $24.80 (-0.48%) | $25.00 | $24.80 | 6.70 K | $0 |
| 09/02/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 200 | $0 |
| 09/01/2026 | $24.99 | $25.05 (0.24%) | $25.05 | $24.84 | 800 | $0 |
| 08/31/2026 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 700 | $0 |
| 08/28/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 442 | $0 |
| 08/27/2026 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.98 | 1.25 K | $0 |
| 08/26/2026 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 3.33 K | $0 |
| 08/25/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 3.13 K | $0 |
| 08/24/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $0 |
| 08/21/2026 | $24.84 | $24.94 (0.4%) | $24.94 | $24.84 | 1.10 K | $0 |
| 08/20/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 2.08 K | $0 |
| 08/19/2026 | $24.98 | $24.82 (-0.64%) | $24.98 | $24.70 | 2.10 K | $0 |
| 08/18/2026 | $24.90 | $25.00 (0.4%) | $25.00 | $24.70 | 5.40 K | $0 |
| 08/17/2026 | $24.85 | $25.00 (0.6%) | $25.00 | $24.70 | 2.50 K | $0 |
| 08/14/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 1.80 K | $0 |
| 08/13/2026 | $24.70 | $24.83 (0.53%) | $25.10 | $24.70 | 1.80 K | $0 |
| 08/12/2026 | $24.58 | $24.88 (1.22%) | $24.88 | $24.57 | 1.60 K | $0 |
| 08/11/2026 | $24.82 | $24.70 (-0.48%) | $24.82 | $24.69 | 6.64 K | $0 |
| 08/10/2026 | $24.85 | $24.84 (-0.04%) | $24.85 | $24.80 | 1.60 K | $0 |
| 08/07/2026 | $24.72 | $24.80 (0.32%) | $24.80 | $24.70 | 6.41 K | $0 |
| 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 |
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.
