5 DAY PERFORMANCE
+30.70%
1 MONTH PERFORMANCE
+22.29%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
-19.44%
1 YEAR PERFORMANCE
-24.59%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.25 | $7.42 (2.34%) | $7.45 | $7.25 | 140.39 K | |
| 08/06/2026 | $6.70 | $7.28 (8.66%) | $7.49 | $6.60 | 1.92 M | $361.53 M |
| 08/05/2026 | $6.37 | $6.23 (-2.2%) | $6.37 | $6.20 | 540.24 K | $309.39 M |
| 08/04/2026 | $6.21 | $6.33 (1.93%) | $6.37 | $6.21 | 470.80 K | $314.35 M |
| 08/03/2026 | $5.98 | $6.25 (4.52%) | $6.27 | $5.98 | 613.34 K | $310.38 M |
| 07/31/2026 | $5.94 | $5.96 (0.34%) | $6.04 | $5.85 | 782.38 K | $302.79 M |
| 07/30/2026 | $5.94 | $5.91 (-0.51%) | $5.98 | $5.83 | 433.34 K | $300.25 M |
| 07/29/2026 | $6.07 | $5.97 (-1.65%) | $6.14 | $5.95 | 477.03 K | $303.30 M |
| 07/28/2026 | $5.98 | $6.14 (2.68%) | $6.14 | $5.98 | 256.90 K | $311.93 M |
| 07/27/2026 | $6.01 | $5.98 (-0.5%) | $6.09 | $5.98 | 290.93 K | $303.81 M |
| 07/24/2026 | $5.95 | $5.96 (0.17%) | $6.00 | $5.89 | 346.61 K | $302.79 M |
| 07/23/2026 | $6.00 | $5.94 (-1%) | $6.05 | $5.88 | 519.84 K | $301.77 M |
| 07/22/2026 | $6.17 | $6.03 (-2.27%) | $6.19 | $6.01 | 311.10 K | $306.35 M |
| 07/21/2026 | $6.07 | $6.17 (1.65%) | $6.23 | $6.07 | 452.20 K | $313.46 M |
| 07/20/2026 | $6.11 | $6.04 (-1.15%) | $6.16 | $6.01 | 583.90 K | $306.85 M |
| 07/17/2026 | $6.29 | $6.11 (-2.86%) | $6.48 | $6.02 | 829.41 K | $310.41 M |
| 07/16/2026 | $6.50 | $6.47 (-0.46%) | $6.50 | $6.33 | 656.47 K | $328.70 M |
| 07/15/2026 | $6.50 | $6.46 (-0.62%) | $6.64 | $6.46 | 403.70 K | $328.19 M |
| 07/14/2026 | $6.40 | $6.42 (0.31%) | $6.48 | $6.38 | 306.30 K | $326.16 M |
| 07/13/2026 | $6.41 | $6.41 (0%) | $6.49 | $6.37 | 442.58 K | $325.65 M |
| 07/10/2026 | $6.34 | $6.40 (0.95%) | $6.49 | $6.34 | 352.40 K | $325.14 M |
| 07/09/2026 | $6.34 | $6.25 (-1.42%) | $6.40 | $6.23 | 405.30 K | $317.52 M |
| 07/08/2026 | $6.36 | $6.34 (-0.31%) | $6.37 | $6.23 | 630.90 K | $322.10 M |
| 07/07/2026 | $6.29 | $6.37 (1.27%) | $6.53 | $6.27 | 853.55 K | $323.62 M |
| 07/06/2026 | $6.37 | $6.25 (-1.88%) | $6.53 | $6.23 | 557.73 K | $317.52 M |
| 07/02/2026 | $6.59 | $6.39 (-3.03%) | $6.60 | $6.38 | 580.06 K | $324.64 M |
| 07/01/2026 | $6.29 | $6.51 (3.5%) | $6.54 | $6.29 | 480.47 K | $330.73 M |
| 06/30/2026 | $6.24 | $6.23 (-0.16%) | $6.32 | $6.16 | 442.00 K | $316.51 M |
| 06/29/2026 | $6.09 | $6.27 (2.96%) | $6.28 | $6.09 | 499.03 K | $318.54 M |
| 06/26/2026 | $6.04 | $6.12 (1.32%) | $6.20 | $6.03 | 552.85 K | $310.92 M |
| 06/25/2026 | $6.09 | $6.01 (-1.31%) | $6.21 | $5.97 | 590.51 K | $305.33 M |
| 06/24/2026 | $6.24 | $6.02 (-3.53%) | $6.25 | $6.02 | 592.68 K | $305.84 M |
| 06/23/2026 | $6.29 | $6.27 (-0.32%) | $6.45 | $6.25 | 554.40 K | $318.54 M |
| 06/22/2026 | $6.59 | $6.33 (-3.95%) | $6.60 | $6.27 | 815.61 K | $321.59 M |
| 06/18/2026 | $6.81 | $6.55 (-3.82%) | $6.85 | $6.55 | 1.95 M | $332.76 M |
| 06/17/2026 | $6.97 | $6.74 (-3.3%) | $7.04 | $6.74 | 626.00 K | $342.42 M |
| 06/16/2026 | $6.96 | $6.92 (-0.57%) | $7.13 | $6.91 | 565.27 K | $351.56 M |
| 06/15/2026 | $7.07 | $7.03 (-0.57%) | $7.20 | $7.00 | 601.74 K | $357.15 M |
| 06/12/2026 | $6.94 | $6.98 (0.58%) | $7.03 | $6.90 | 488.46 K | $354.61 M |
| 06/11/2026 | $7.00 | $7.00 (0%) | $7.10 | $6.88 | 472.29 K | $355.63 M |
| 06/10/2026 | $6.96 | $6.98 (0.29%) | $7.10 | $6.95 | 489.50 K | $354.61 M |
| 06/09/2026 | $7.00 | $6.99 (-0.14%) | $7.05 | $6.87 | 461.10 K | $355.12 M |
| 06/08/2026 | $6.78 | $6.87 (1.33%) | $6.97 | $6.65 | 447.00 K | $349.02 M |
| 06/05/2026 | $6.90 | $6.72 (-2.61%) | $6.93 | $6.67 | 385.80 K | $341.40 M |
| 06/04/2026 | $6.73 | $6.92 (2.82%) | $6.94 | $6.73 | 353.94 K | $351.56 M |
| 06/03/2026 | $6.87 | $6.67 (-2.91%) | $6.87 | $6.62 | 610.93 K | $338.86 M |
| 06/02/2026 | $6.84 | $6.92 (1.17%) | $6.97 | $6.82 | 441.60 K | $351.56 M |
| 06/01/2026 | $6.69 | $6.82 (1.94%) | $6.90 | $6.68 | 468.70 K | $346.48 M |
| 05/29/2026 | $6.80 | $6.75 (-0.74%) | $6.83 | $6.71 | 627.50 K | $342.92 M |
| 05/28/2026 | $6.64 | $6.78 (2.11%) | $6.80 | $6.63 | 281.58 K | $344.45 M |
| 05/27/2026 | $6.65 | $6.65 (0%) | $6.77 | $6.61 | 245.11 K | $337.84 M |
| 05/26/2026 | $6.57 | $6.64 (1.07%) | $6.70 | $6.57 | 289.11 K | $337.34 M |
| 05/22/2026 | $6.63 | $6.55 (-1.21%) | $6.64 | $6.55 | 332.40 K | $332.76 M |
| 05/21/2026 | $6.68 | $6.60 (-1.2%) | $6.73 | $6.60 | 473.80 K | $335.30 M |
| 05/20/2026 | $6.64 | $6.67 (0.45%) | $6.72 | $6.55 | 329.70 K | $338.86 M |
| 05/19/2026 | $6.66 | $6.60 (-0.9%) | $6.66 | $6.56 | 495.51 K | $335.30 M |
| 05/18/2026 | $6.72 | $6.65 (-1.04%) | $6.81 | $6.64 | 480.21 K | $337.84 M |
| 05/15/2026 | $6.71 | $6.73 (0.3%) | $6.82 | $6.59 | 581.37 K | $341.91 M |
| 05/14/2026 | $6.89 | $6.82 (-1.02%) | $6.90 | $6.78 | 468.02 K | $346.48 M |
| 05/13/2026 | $6.74 | $6.79 (0.74%) | $6.87 | $6.64 | 630.14 K | $344.96 M |
| 05/12/2026 | $6.88 | $6.79 (-1.31%) | $6.93 | $6.75 | 562.81 K | $344.96 M |
| 05/11/2026 | $7.14 | $6.83 (-4.34%) | $7.19 | $6.82 | 1.26 M | $346.99 M |
| 05/08/2026 | $7.41 | $7.29 (-1.62%) | $7.54 | $7.19 | 825.25 K | $370.36 M |
| 05/07/2026 | $7.14 | $7.39 (3.5%) | $7.49 | $6.91 | 1.79 M | $375.44 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.
