5 DAY PERFORMANCE
+18.93%
1 MONTH PERFORMANCE
+18.93%
3 MONTH PERFORMANCE
+12.74%
6 MONTH PERFORMANCE
-17.57%
YEAR-TO-DATE PERFORMANCE
-19.44%
1 YEAR PERFORMANCE
-16.15%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.86 | $7.80 (-0.76%) | $7.91 | $7.75 | 458.31 K | $396.27 M |
| 05/05/2026 | $7.84 | $7.90 (0.77%) | $7.90 | $7.69 | 627.66 K | $401.35 M |
| 05/04/2026 | $7.92 | $7.81 (-1.39%) | $7.99 | $7.80 | 638.54 K | $396.78 M |
| 05/01/2026 | $7.80 | $7.98 (2.31%) | $7.98 | $7.78 | 389.84 K | $405.41 M |
| 04/30/2026 | $7.52 | $7.76 (3.19%) | $7.80 | $7.52 | 401.47 K | $394.24 M |
| 04/29/2026 | $7.57 | $7.52 (-0.66%) | $7.58 | $7.49 | 326.22 K | $382.04 M |
| 04/28/2026 | $7.53 | $7.62 (1.2%) | $7.65 | $7.52 | 396.81 K | $387.12 M |
| 04/27/2026 | $7.49 | $7.49 (0%) | $7.63 | $7.48 | 504.80 K | $380.52 M |
| 04/24/2026 | $7.48 | $7.48 (0%) | $7.60 | $7.48 | 352.52 K | $380.01 M |
| 04/23/2026 | $7.50 | $7.47 (-0.4%) | $7.62 | $7.45 | 459.00 K | $379.50 M |
| 04/22/2026 | $7.56 | $7.52 (-0.53%) | $7.66 | $7.50 | 413.00 K | $382.04 M |
| 04/21/2026 | $7.57 | $7.50 (-0.92%) | $7.63 | $7.39 | 729.80 K | $381.03 M |
| 04/20/2026 | $7.70 | $7.53 (-2.21%) | $7.77 | $7.52 | 529.30 K | $382.55 M |
| 04/17/2026 | $7.58 | $7.75 (2.24%) | $7.84 | $7.58 | 1.04 M | $393.73 M |
| 04/16/2026 | $7.59 | $7.53 (-0.79%) | $7.69 | $7.53 | 350.65 K | $382.55 M |
| 04/15/2026 | $7.31 | $7.60 (3.97%) | $7.62 | $7.31 | 654.94 K | $386.11 M |
| 04/14/2026 | $7.12 | $7.30 (2.53%) | $7.33 | $7.01 | 516.50 K | $370.87 M |
| 04/13/2026 | $6.89 | $7.08 (2.76%) | $7.12 | $6.84 | 589.31 K | $359.69 M |
| 04/10/2026 | $6.99 | $6.92 (-1%) | $7.06 | $6.90 | 717.64 K | $351.56 M |
| 04/09/2026 | $7.10 | $7.09 (-0.14%) | $7.12 | $7.01 | 586.18 K | $360.20 M |
| 04/08/2026 | $7.24 | $7.12 (-1.66%) | $7.35 | $7.02 | 550.47 K | $361.72 M |
| 04/07/2026 | $7.03 | $7.04 (0.14%) | $7.19 | $7.01 | 755.01 K | $357.66 M |
| 04/06/2026 | $6.83 | $7.06 (3.37%) | $7.11 | $6.82 | 646.20 K | $358.67 M |
| 04/02/2026 | $6.68 | $6.83 (2.25%) | $6.85 | $6.60 | 444.30 K | $346.99 M |
| 04/01/2026 | $6.91 | $6.77 (-2.03%) | $6.91 | $6.71 | 574.50 K | $343.94 M |
| 03/31/2026 | $6.94 | $6.84 (-1.44%) | $6.96 | $6.74 | 564.82 K | $347.50 M |
| 03/30/2026 | $6.71 | $6.80 (1.34%) | $6.83 | $6.66 | 645.80 K | $345.47 M |
| 03/27/2026 | $6.97 | $6.70 (-3.87%) | $7.04 | $6.69 | 642.22 K | $340.38 M |
| 03/26/2026 | $7.06 | $6.99 (-0.99%) | $7.27 | $6.99 | 571.86 K | $355.12 M |
| 03/25/2026 | $7.01 | $7.11 (1.43%) | $7.14 | $6.98 | 578.00 K | $361.21 M |
| 03/24/2026 | $6.89 | $6.93 (0.58%) | $7.05 | $6.84 | 587.10 K | $352.07 M |
| 03/23/2026 | $6.80 | $6.91 (1.62%) | $7.01 | $6.71 | 654.35 K | $351.05 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.
