5 DAY PERFORMANCE
+9.87%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
+18.93%
6 MONTH PERFORMANCE
+16.62%
YEAR-TO-DATE PERFORMANCE
-19.44%
1 YEAR PERFORMANCE
-22.95%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.01 | 732.72 K | $354.08 M |
| 09/17/2026 | $7.15 | $7.26 (1.54%) | $7.34 | $7.12 | 315.50 K | $360.54 M |
| 09/16/2026 | $7.09 | $7.11 (0.28%) | $7.20 | $6.99 | 295.70 K | $353.09 M |
| 09/15/2026 | $7.10 | $7.09 (-0.14%) | $7.14 | $7.03 | 311.00 K | $352.10 M |
| 09/14/2026 | $7.17 | $7.11 (-0.84%) | $7.20 | $7.10 | 298.15 K | $353.09 M |
| 09/11/2026 | $7.15 | $7.18 (0.42%) | $7.21 | $7.07 | 243.11 K | $356.56 M |
| 09/10/2026 | $7.22 | $7.18 (-0.55%) | $7.25 | $7.17 | 465.74 K | $356.56 M |
| 09/09/2026 | $7.25 | $7.25 (0%) | $7.30 | $7.19 | 407.20 K | $360.04 M |
| 09/08/2026 | $7.34 | $7.28 (-0.82%) | $7.40 | $7.22 | 335.10 K | $361.53 M |
| 09/04/2026 | $7.38 | $7.34 (-0.54%) | $7.43 | $7.31 | 233.84 K | $364.51 M |
| 09/03/2026 | $7.54 | $7.36 (-2.39%) | $7.59 | $7.34 | 316.92 K | $365.50 M |
| 09/02/2026 | $7.44 | $7.45 (0.13%) | $7.52 | $7.43 | 247.50 K | $369.97 M |
| 09/01/2026 | $7.45 | $7.42 (-0.4%) | $7.55 | $7.41 | 446.40 K | $368.48 M |
| 08/31/2026 | $7.38 | $7.51 (1.76%) | $7.58 | $7.36 | 421.94 K | $372.95 M |
| 08/28/2026 | $7.41 | $7.38 (-0.4%) | $7.52 | $7.34 | 396.71 K | $366.50 M |
| 08/27/2026 | $7.35 | $7.41 (0.82%) | $7.50 | $7.30 | 315.12 K | $367.99 M |
| 08/26/2026 | $7.44 | $7.34 (-1.34%) | $7.49 | $7.32 | 603.16 K | $364.51 M |
| 08/25/2026 | $7.42 | $7.51 (1.21%) | $7.63 | $7.35 | 466.90 K | $372.95 M |
| 08/24/2026 | $7.34 | $7.38 (0.54%) | $7.44 | $7.27 | 255.92 K | $366.50 M |
| 08/21/2026 | $7.32 | $7.33 (0.14%) | $7.42 | $7.27 | 292.08 K | $364.01 M |
| 08/20/2026 | $7.29 | $7.30 (0.14%) | $7.36 | $7.18 | 328.46 K | $362.52 M |
| 08/19/2026 | $7.32 | $7.32 (0%) | $7.45 | $7.31 | 363.30 K | $363.52 M |
| 08/18/2026 | $7.22 | $7.32 (1.39%) | $7.45 | $7.20 | 382.95 K | $363.52 M |
| 08/17/2026 | $7.40 | $7.21 (-2.57%) | $7.47 | $7.19 | 412.11 K | $358.05 M |
| 08/14/2026 | $7.58 | $7.43 (-1.98%) | $7.69 | $7.40 | 497.86 K | $368.98 M |
| 08/13/2026 | $7.54 | $7.68 (1.86%) | $7.70 | $7.51 | 554.60 K | $381.40 M |
| 08/12/2026 | $7.47 | $7.43 (-0.54%) | $7.47 | $7.31 | 720.68 K | $368.98 M |
| 08/11/2026 | $7.49 | $7.47 (-0.27%) | $7.59 | $7.42 | 764.41 K | $370.97 M |
| 08/10/2026 | $7.50 | $7.48 (-0.27%) | $7.59 | $7.42 | 753.30 K | $371.46 M |
| 08/07/2026 | $7.25 | $7.51 (3.59%) | $7.65 | $7.25 | 1.36 M | $372.95 M |
| 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 |
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.
