5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
-11.78%
6 MONTH PERFORMANCE
-20.18%
YEAR-TO-DATE PERFORMANCE
-19.44%
1 YEAR PERFORMANCE
-20.75%
CION Invt Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.81 | $7.82 (0.13%) | $7.91 | $7.75 | 341.24 K | $409.05 M |
| 05/05/2026 | $7.84 | $7.90 (0.77%) | $7.90 | $7.69 | 627.66 K | $413.50 M |
| 05/04/2026 | $7.92 | $7.81 (-1.39%) | $7.99 | $7.80 | 638.54 K | $408.79 M |
| 05/01/2026 | $7.80 | $7.98 (2.31%) | $7.98 | $7.78 | 389.84 K | $417.69 M |
| 04/30/2026 | $7.52 | $7.76 (3.19%) | $7.80 | $7.52 | 401.47 K | $406.17 M |
| 04/29/2026 | $7.57 | $7.52 (-0.66%) | $7.58 | $7.49 | 326.22 K | $393.61 M |
| 04/28/2026 | $7.53 | $7.62 (1.2%) | $7.65 | $7.52 | 396.81 K | $398.84 M |
| 04/27/2026 | $7.49 | $7.49 (0%) | $7.63 | $7.48 | 504.80 K | $392.04 M |
| 04/24/2026 | $7.48 | $7.48 (0%) | $7.60 | $7.48 | 352.52 K | $391.52 M |
| 04/23/2026 | $7.50 | $7.47 (-0.4%) | $7.62 | $7.45 | 459.00 K | $390.99 M |
| 04/22/2026 | $7.56 | $7.52 (-0.53%) | $7.66 | $7.50 | 413.00 K | $393.61 M |
| 04/21/2026 | $7.57 | $7.50 (-0.92%) | $7.63 | $7.39 | 729.80 K | $392.56 M |
| 04/20/2026 | $7.70 | $7.53 (-2.21%) | $7.77 | $7.52 | 529.30 K | $394.13 M |
| 04/17/2026 | $7.58 | $7.75 (2.24%) | $7.84 | $7.58 | 1.04 M | $405.65 M |
| 04/16/2026 | $7.59 | $7.53 (-0.79%) | $7.69 | $7.53 | 350.65 K | $394.13 M |
| 04/15/2026 | $7.31 | $7.60 (3.97%) | $7.62 | $7.31 | 654.94 K | $397.80 M |
| 04/14/2026 | $7.12 | $7.30 (2.53%) | $7.33 | $7.01 | 516.50 K | $382.09 M |
| 04/13/2026 | $6.89 | $7.08 (2.76%) | $7.12 | $6.84 | 589.31 K | $370.58 M |
| 04/10/2026 | $6.99 | $6.92 (-1%) | $7.06 | $6.90 | 717.64 K | $362.20 M |
| 04/09/2026 | $7.10 | $7.09 (-0.14%) | $7.12 | $7.01 | 586.18 K | $371.10 M |
| 04/08/2026 | $7.24 | $7.12 (-1.66%) | $7.35 | $7.02 | 550.47 K | $372.67 M |
| 04/07/2026 | $7.03 | $7.04 (0.14%) | $7.19 | $7.01 | 755.01 K | $368.48 M |
| 04/06/2026 | $6.83 | $7.06 (3.37%) | $7.11 | $6.82 | 646.20 K | $369.53 M |
| 04/02/2026 | $6.68 | $6.83 (2.25%) | $6.85 | $6.60 | 444.30 K | $357.49 M |
| 04/01/2026 | $6.91 | $6.77 (-2.03%) | $6.91 | $6.71 | 574.50 K | $354.35 M |
| 03/31/2026 | $6.94 | $6.84 (-1.44%) | $6.96 | $6.74 | 564.82 K | $358.02 M |
| 03/30/2026 | $6.71 | $6.80 (1.34%) | $6.83 | $6.66 | 645.80 K | $355.92 M |
| 03/27/2026 | $6.97 | $6.70 (-3.87%) | $7.04 | $6.69 | 642.22 K | $350.69 M |
| 03/26/2026 | $7.06 | $6.99 (-0.99%) | $7.27 | $6.99 | 571.86 K | $365.87 M |
| 03/25/2026 | $7.01 | $7.11 (1.43%) | $7.14 | $6.98 | 578.00 K | $372.15 M |
| 03/24/2026 | $6.89 | $6.93 (0.58%) | $7.05 | $6.84 | 587.10 K | $362.73 M |
| 03/23/2026 | $6.80 | $6.91 (1.62%) | $7.01 | $6.71 | 654.35 K | $361.68 M |
| 03/20/2026 | $6.76 | $6.68 (-1.18%) | $6.84 | $6.67 | 2.09 M | $349.64 M |
| 03/19/2026 | $6.64 | $6.76 (1.81%) | $6.84 | $6.63 | 650.42 K | $353.83 M |
| 03/18/2026 | $6.70 | $6.71 (0.15%) | $6.85 | $6.66 | 888.57 K | $351.21 M |
| 03/17/2026 | $6.73 | $6.72 (-0.15%) | $6.88 | $6.72 | 929.22 K | $351.74 M |
| 03/16/2026 | $6.56 | $6.69 (1.98%) | $6.71 | $6.50 | 1.31 M | $350.17 M |
| 03/13/2026 | $6.81 | $6.55 (-3.82%) | $6.90 | $6.53 | 1.84 M | $342.84 M |
| 03/12/2026 | $7.50 | $6.92 (-7.73%) | $7.56 | $6.92 | 1.52 M | $362.20 M |
| 03/11/2026 | $7.62 | $7.68 (0.79%) | $7.75 | $7.54 | 673.90 K | $401.98 M |
| 03/10/2026 | $7.82 | $7.62 (-2.56%) | $7.87 | $7.62 | 534.40 K | $398.84 M |
| 03/09/2026 | $7.94 | $7.79 (-1.89%) | $7.97 | $7.68 | 544.60 K | $407.74 M |
| 03/06/2026 | $8.00 | $7.95 (-0.63%) | $8.10 | $7.91 | 525.23 K | $413.92 M |
| 03/05/2026 | $8.12 | $8.10 (-0.25%) | $8.29 | $8.07 | 369.60 K | $421.73 M |
| 03/04/2026 | $8.03 | $8.11 (1%) | $8.21 | $7.91 | 569.40 K | $422.25 M |
| 03/03/2026 | $7.87 | $8.04 (2.16%) | $8.10 | $7.87 | 653.50 K | $418.61 M |
| 03/02/2026 | $7.83 | $8.04 (2.68%) | $8.17 | $7.73 | 776.03 K | $418.61 M |
| 02/27/2026 | $8.30 | $7.98 (-3.86%) | $8.33 | $7.97 | 818.64 K | $415.48 M |
| 02/26/2026 | $8.47 | $8.38 (-1.06%) | $8.52 | $8.28 | 563.22 K | $436.31 M |
| 02/25/2026 | $8.45 | $8.48 (0.36%) | $8.51 | $8.30 | 308.17 K | $441.52 M |
| 02/24/2026 | $8.36 | $8.42 (0.72%) | $8.49 | $8.31 | 500.90 K | $438.39 M |
| 02/23/2026 | $8.49 | $8.38 (-1.3%) | $8.58 | $8.32 | 755.80 K | $436.31 M |
| 02/20/2026 | $8.56 | $8.54 (-0.23%) | $8.63 | $8.41 | 655.70 K | $444.64 M |
| 02/19/2026 | $8.63 | $8.58 (-0.58%) | $8.67 | $8.45 | 435.10 K | $446.72 M |
| 02/18/2026 | $8.60 | $8.63 (0.35%) | $8.74 | $8.60 | 521.17 K | $449.33 M |
| 02/17/2026 | $8.63 | $8.61 (-0.23%) | $8.73 | $8.56 | 343.60 K | $448.29 M |
| 02/13/2026 | $8.56 | $8.64 (0.93%) | $8.75 | $8.47 | 638.90 K | $449.85 M |
| 02/12/2026 | $8.83 | $8.66 (-1.93%) | $8.94 | $8.63 | 457.60 K | $450.89 M |
| 02/11/2026 | $8.91 | $8.84 (-0.79%) | $8.93 | $8.76 | 390.65 K | $460.26 M |
| 02/10/2026 | $8.80 | $8.86 (0.68%) | $8.94 | $8.76 | 347.94 K | $461.30 M |
| 02/09/2026 | $8.79 | $8.78 (-0.11%) | $8.83 | $8.58 | 479.02 K | $457.14 M |
| 02/06/2026 | $8.83 | $8.83 (0%) | $8.99 | $8.81 | 555.40 K | $459.74 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.
