5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
+25.04%
6 MONTH PERFORMANCE
-1.39%
YEAR-TO-DATE PERFORMANCE
-19.44%
1 YEAR PERFORMANCE
-14.58%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.67 | $6.60 (-1.05%) | $6.71 | $6.29 | 1.18 M | |
| 11/04/2026 | $7.08 | $7.05 (-0.42%) | $7.10 | $6.97 | 353.30 K | $350.11 M |
| 11/03/2026 | $6.98 | $6.83 (-2.15%) | $7.01 | $6.69 | 435.90 K | $339.18 M |
| 11/02/2026 | $7.01 | $7.02 (0.14%) | $7.11 | $6.98 | 444.13 K | $348.62 M |
| 10/30/2026 | $7.10 | $6.99 (-1.55%) | $7.19 | $6.98 | 438.93 K | $347.13 M |
| 10/29/2026 | $6.88 | $7.11 (3.34%) | $7.12 | $6.83 | 405.74 K | $353.09 M |
| 10/28/2026 | $6.74 | $6.80 (0.89%) | $6.84 | $6.73 | 394.53 K | $337.69 M |
| 10/27/2026 | $6.57 | $6.75 (2.74%) | $6.85 | $6.57 | 339.00 K | $335.21 M |
| 10/26/2026 | $6.45 | $6.58 (2.02%) | $6.63 | $6.41 | 565.03 K | $326.77 M |
| 10/23/2026 | $6.46 | $6.49 (0.46%) | $6.65 | $6.39 | 322.00 K | $322.30 M |
| 10/22/2026 | $6.26 | $6.55 (4.63%) | $6.56 | $6.25 | 411.11 K | $325.28 M |
| 10/21/2026 | $6.32 | $6.31 (-0.16%) | $6.41 | $6.25 | 365.54 K | $313.36 M |
| 10/20/2026 | $6.38 | $6.36 (-0.31%) | $6.46 | $6.30 | 244.93 K | $315.84 M |
| 10/19/2026 | $6.57 | $6.37 (-3.04%) | $6.57 | $6.31 | 299.61 K | $316.34 M |
| 10/16/2026 | $6.88 | $6.59 (-4.22%) | $6.88 | $6.57 | 348.54 K | $327.26 M |
| 10/15/2026 | $6.75 | $6.94 (2.81%) | $6.98 | $6.74 | 335.29 K | $344.65 M |
| 10/14/2026 | $6.79 | $6.72 (-1.03%) | $6.79 | $6.66 | 207.49 K | $333.72 M |
| 10/13/2026 | $6.90 | $6.80 (-1.45%) | $6.90 | $6.75 | 241.60 K | $337.69 M |
| 10/12/2026 | $6.91 | $6.88 (-0.43%) | $6.94 | $6.84 | 201.00 K | $341.67 M |
| 10/09/2026 | $6.96 | $6.94 (-0.29%) | $7.00 | $6.87 | 220.14 K | $344.65 M |
| 10/08/2026 | $6.87 | $6.96 (1.31%) | $6.97 | $6.84 | 263.30 K | $345.64 M |
| 10/07/2026 | $6.88 | $6.89 (0.15%) | $6.90 | $6.75 | 273.51 K | $342.16 M |
| 10/06/2026 | $6.96 | $6.95 (-0.14%) | $6.99 | $6.88 | 242.81 K | $345.14 M |
| 10/05/2026 | $7.09 | $6.93 (-2.26%) | $7.11 | $6.91 | 303.14 K | $344.15 M |
| 10/02/2026 | $7.18 | $7.00 (-2.51%) | $7.19 | $7.00 | 315.01 K | $347.63 M |
| 10/01/2026 | $7.11 | $7.15 (0.56%) | $7.15 | $7.00 | 387.13 K | $355.08 M |
| 09/30/2026 | $7.16 | $7.02 (-1.96%) | $7.19 | $7.01 | 359.92 K | $348.62 M |
| 09/29/2026 | $7.12 | $7.16 (0.56%) | $7.26 | $7.09 | 319.12 K | $355.57 M |
| 09/28/2026 | $7.14 | $7.07 (-0.98%) | $7.16 | $7.04 | 329.75 K | $351.10 M |
| 09/25/2026 | $7.14 | $7.16 (0.28%) | $7.19 | $7.05 | 342.30 K | $355.57 M |
| 09/24/2026 | $7.17 | $7.13 (-0.56%) | $7.21 | $7.08 | 257.40 K | $354.08 M |
| 09/23/2026 | $7.17 | $7.18 (0.14%) | $7.20 | $7.14 | 282.70 K | $356.56 M |
| 09/22/2026 | $7.20 | $7.20 (0%) | $7.24 | $7.15 | 298.50 K | $357.56 M |
| 09/21/2026 | $7.13 | $7.16 (0.42%) | $7.24 | $7.11 | 248.40 K | $355.57 M |
| 09/18/2026 | $7.20 | $7.13 (-0.97%) | $7.20 | $7.02 | 733.11 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 | $7.00 | 295.70 K | $353.09 M |
| 09/15/2026 | $7.10 | $7.09 (-0.14%) | $7.15 | $7.03 | 311.00 K | $352.10 M |
| 09/14/2026 | $7.17 | $7.11 (-0.84%) | $7.21 | $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 |
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.
