5 DAY PERFORMANCE
-9.96%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
-3.75%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+3.10%
CION Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.19 | $12.04 (-1.23%) | $12.20 | $11.92 | 301,038 | $643.41 M |
| 03/11/2025 | $12.33 | $12.12 (-1.7%) | $12.44 | $12.01 | 406,007 | $647.68 M |
| 03/10/2025 | $12.46 | $12.33 (-1.04%) | $12.55 | $12.22 | 263,302 | $658.91 M |
| 03/07/2025 | $12.16 | $12.55 (3.21%) | $12.57 | $12.16 | 263,400 | $670.66 M |
| 03/06/2025 | $12.20 | $12.16 (-0.33%) | $12.33 | $12.10 | 217,901 | $649.82 M |
| 03/05/2025 | $12.16 | $12.20 (0.33%) | $12.26 | $12.00 | 314,125 | $651.96 M |
| 03/04/2025 | $12.39 | $12.23 (-1.29%) | $12.42 | $12.20 | 267,637 | $653.56 M |
| 03/03/2025 | $12.60 | $12.49 (-0.87%) | $12.71 | $12.48 | 362,829 | $667.46 M |
| 02/28/2025 | $12.24 | $12.54 (2.45%) | $12.60 | $12.20 | 471,500 | $670.13 M |
| 02/27/2025 | $12.27 | $12.25 (-0.16%) | $12.33 | $12.23 | 211,500 | $654.63 M |
| 02/26/2025 | $12.44 | $12.31 (-1.05%) | $12.45 | $12.20 | 362,221 | $657.84 M |
| 02/25/2025 | $12.34 | $12.36 (0.16%) | $12.41 | $12.22 | 253,620 | $660.51 M |
| 02/24/2025 | $12.48 | $12.28 (-1.6%) | $12.55 | $12.25 | 365,300 | $656.23 M |
| 02/21/2025 | $12.50 | $12.48 (-0.16%) | $12.61 | $12.43 | 192,109 | $666.92 M |
| 02/20/2025 | $12.39 | $12.44 (0.4%) | $12.48 | $12.33 | 209,900 | $664.79 M |
| 02/19/2025 | $12.32 | $12.45 (1.06%) | $12.50 | $12.21 | 282,528 | $665.32 M |
| 02/18/2025 | $12.17 | $12.32 (1.23%) | $12.35 | $12.12 | 282,139 | $658.37 M |
| 02/14/2025 | $11.98 | $12.18 (1.67%) | $12.20 | $11.94 | 397,500 | $650.89 M |
| 02/13/2025 | $11.81 | $11.98 (1.44%) | $11.98 | $11.73 | 182,900 | $640.20 M |
| 02/12/2025 | $11.70 | $11.80 (0.85%) | $11.82 | $11.68 | 140,700 | $630.58 M |
| 02/11/2025 | $11.55 | $11.72 (1.47%) | $11.78 | $11.55 | 187,400 | $626.31 M |
| 02/10/2025 | $11.70 | $11.59 (-0.94%) | $11.70 | $11.47 | 181,100 | $619.36 M |
| 02/07/2025 | $11.48 | $11.63 (1.31%) | $11.65 | $11.45 | 180,900 | $621.50 M |
| 02/06/2025 | $11.51 | $11.49 (-0.17%) | $11.51 | $11.42 | 187,700 | $614.02 M |
| 02/05/2025 | $11.59 | $11.50 (-0.78%) | $11.59 | $11.47 | 187,700 | $614.55 M |
| 02/04/2025 | $11.65 | $11.56 (-0.77%) | $11.72 | $11.45 | 255,533 | $617.76 M |
| 02/03/2025 | $11.60 | $11.70 (0.86%) | $11.75 | $11.49 | 224,100 | $625.24 M |
| 01/31/2025 | $11.55 | $11.72 (1.47%) | $11.76 | $11.54 | 311,900 | $626.31 M |
| 01/30/2025 | $11.47 | $11.55 (0.7%) | $11.59 | $11.45 | 117,201 | $617.22 M |
| 01/29/2025 | $11.51 | $11.41 (-0.87%) | $11.60 | $11.34 | 218,121 | $609.74 M |
| 01/28/2025 | $11.43 | $11.50 (0.61%) | $11.53 | $11.40 | 224,300 | $614.55 M |
| 01/27/2025 | $11.40 | $11.44 (0.35%) | $11.48 | $11.35 | 247,294 | $611.35 M |
| 01/24/2025 | $11.46 | $11.48 (0.17%) | $11.50 | $11.41 | 256,400 | $613.48 M |
| 01/23/2025 | $11.52 | $11.46 (-0.52%) | $11.56 | $11.42 | 221,419 | $612.41 M |
| 01/22/2025 | $11.53 | $11.51 (-0.17%) | $11.53 | $11.42 | 206,339 | $615.09 M |
| 01/21/2025 | $11.43 | $11.53 (0.87%) | $11.56 | $11.42 | 240,600 | $616.16 M |
| 01/17/2025 | $11.45 | $11.42 (-0.26%) | $11.50 | $11.33 | 170,623 | $610.28 M |
| 01/16/2025 | $11.30 | $11.43 (1.15%) | $11.45 | $11.28 | 203,600 | $610.81 M |
| 01/15/2025 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.19 | 214,802 | $603.86 M |
| 01/14/2025 | $11.10 | $11.22 (1.08%) | $11.26 | $11.05 | 235,601 | $599.59 M |
| 01/13/2025 | $10.85 | $11.08 (2.12%) | $11.09 | $10.77 | 249,800 | $592.11 M |
| 01/10/2025 | $10.97 | $10.90 (-0.64%) | $11.02 | $10.88 | 360,400 | $582.49 M |
| 01/08/2025 | $11.11 | $11.07 (-0.36%) | $11.11 | $10.91 | 324,100 | $591.57 M |
| 01/07/2025 | $11.35 | $11.10 (-2.2%) | $11.35 | $11.07 | 270,500 | $593.18 M |
| 01/06/2025 | $11.51 | $11.30 (-1.82%) | $11.55 | $11.30 | 227,734 | $603.86 M |
| 01/03/2025 | $11.45 | $11.50 (0.44%) | $11.54 | $11.38 | 211,033 | $614.55 M |
| 01/02/2025 | $11.46 | $11.44 (-0.17%) | $11.52 | $11.39 | 210,933 | $611.35 M |
| 12/31/2024 | $11.25 | $11.40 (1.33%) | $11.41 | $11.23 | 292,134 | $609.21 M |
| 12/30/2024 | $11.25 | $11.25 (0%) | $11.38 | $11.19 | 262,810 | $601.19 M |
| 12/27/2024 | $11.44 | $11.39 (-0.44%) | $11.55 | $11.37 | 264,800 | $608.67 M |
| 12/26/2024 | $11.54 | $11.51 (-0.26%) | $11.57 | $11.47 | 183,000 | $615.09 M |
| 12/24/2024 | $11.47 | $11.52 (0.44%) | $11.58 | $11.45 | 105,900 | $615.62 M |
| 12/23/2024 | $11.62 | $11.49 (-1.12%) | $11.71 | $11.32 | 448,600 | $614.02 M |
| 12/20/2024 | $11.59 | $11.65 (0.52%) | $11.87 | $11.54 | 1.57 M | $622.57 M |
| 12/19/2024 | $11.52 | $11.59 (0.61%) | $11.69 | $11.52 | 369,709 | $619.36 M |
| 12/18/2024 | $11.78 | $11.48 (-2.55%) | $11.92 | $11.45 | 292,619 | $613.48 M |
| 12/17/2024 | $11.76 | $11.75 (-0.09%) | $11.89 | $11.73 | 488,601 | $627.91 M |
| 12/16/2024 | $11.87 | $11.80 (-0.59%) | $12.00 | $11.77 | 454,833 | $630.58 M |
| 12/13/2024 | $11.62 | $11.87 (2.15%) | $11.94 | $11.61 | 414,500 | $634.32 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.
