Dark

CION
CION Investment Corporation
stock NYSE

Market Open

Aug 4, 2026 11:41:57 AM EDT

6.26USD-0.080%(0.00)105,737

6.25Bid 6.26Ask 0.01Spread

Pre-market

Aug 3, 2026 9:21:30 AM EDT

5.98USD+0.336%(+0.02)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

6.25USD-0.160%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	6.2200	6.2800	6.2200	6.2600	+0.160%	105,737	0.000%
2026-08-03	5.9800	6.2700	5.9800	6.2500	+4.866%	613,338	+0.160%
2026-07-31	5.9400	6.0400	5.8500	5.9600	+0.846%	782,377	+5.034%
2026-07-30	5.9400	5.9800	5.8300	5.9100	-1.005%	433,338	+5.922%
2026-07-29	6.0700	6.1400	5.9450	5.9700	-2.769%	477,032	+4.858%
2026-07-28	5.9800	6.1400	5.9800	6.1400	+2.676%	256,880	+1.954%
2026-07-27	6.0100	6.0900	5.9800	5.9800	+0.336%	290,926	+4.682%
2026-07-24	5.9500	6.0000	5.8850	5.9600	+0.337%	346,609	+5.034%
2026-07-23	6.0000	6.0500	5.8800	5.9400	-1.493%	519,838	+5.387%
2026-07-22	6.1700	6.1900	6.0100	6.0300	-2.269%	311,096	+3.814%
2026-07-21	6.0700	6.2300	6.0700	6.1700	+2.152%	452,197	+1.459%
2026-07-20	6.1100	6.1580	6.0050	6.0400	-1.146%	583,881	+3.642%
2026-07-17	6.2900	6.4754	6.0150	6.1100	-5.564%	829,406	+2.455%
2026-07-16	6.5000	6.5000	6.3300	6.4700	+0.155%	656,473	-3.246%
2026-07-15	6.5000	6.6400	6.4550	6.4600	+0.623%	403,689	-3.096%
2026-07-14	6.4000	6.4750	6.3800	6.4200	+0.156%	306,290	-2.492%
2026-07-13	6.4100	6.4900	6.3700	6.4100	+0.156%	442,585	-2.340%
2026-07-10	6.3400	6.4900	6.3400	6.4000	+2.400%	352,367	-2.188%
2026-07-09	6.3400	6.3950	6.2300	6.2500	-1.420%	405,264	+0.160%
2026-07-08	6.3600	6.3700	6.2300	6.3400	-0.471%	630,860	-1.262%
2026-07-07	6.2900	6.5300	6.2650	6.3700	+1.920%	853,553	-1.727%
2026-07-06	6.3700	6.5300	6.2300	6.2500	-2.191%	557,727	+0.160%
2026-07-02	6.5900	6.6000	6.3800	6.3900	-1.843%	580,061	-2.034%
2026-07-01	6.2900	6.5400	6.2900	6.5100	+4.494%	480,254	-3.840%
2026-06-30	6.2400	6.3158	6.1550	6.2300	-0.638%	442,005	+0.482%
2026-06-29	6.0900	6.2800	6.0900	6.2700	+2.451%	499,033	-0.159%
2026-06-26	6.0400	6.1950	6.0300	6.1200	+1.830%	552,855	+2.288%
2026-06-25	6.0900	6.2100	5.9650	6.0100	-0.166%	590,510	+4.160%
2026-06-24	6.2400	6.2500	6.0200	6.0200	-3.987%	592,682	+3.987%
2026-06-23	6.2900	6.4450	6.2450	6.2700	-0.948%	554,404	-0.159%
2026-06-22	6.5900	6.6010	6.2650	6.3300	-3.359%	815,610	-1.106%
2026-06-18	6.8100	6.8500	6.5500	6.5500	-2.819%	1,946,816	-4.427%
2026-06-17	6.9700	7.0400	6.7400	6.7400	-2.601%	626,005	-7.122%
2026-06-16	6.9600	7.1300	6.9100	6.9200	-1.565%	565,266	-9.538%
2026-06-15	7.0700	7.1950	6.9950	7.0300	+0.716%	601,744	-10.953%
2026-06-12	6.9400	7.0250	6.9000	6.9800	-0.286%	488,457	-10.315%
2026-06-11	7.0000	7.1000	6.8808	7.0000	+0.287%	472,293	-10.571%
2026-06-10	6.9600	7.0950	6.9500	6.9800	-0.143%	489,498	-10.315%
2026-06-09	7.0000	7.0500	6.8650	6.9900	+1.747%	461,075	-10.443%
2026-06-08	6.7800	6.9650	6.6500	6.8700	+2.232%	447,001	-8.879%
2026-06-05	6.9000	6.9300	6.6650	6.7200	-2.890%	385,793	-6.845%
2026-06-04	6.7300	6.9400	6.7300	6.9200	+3.748%	353,938	-9.538%
2026-06-03	6.8700	6.8700	6.6200	6.6700	-3.613%	610,928	-6.147%
2026-06-02	6.8400	6.9700	6.8200	6.9200	+1.466%	441,567	-9.538%
2026-06-01	6.6900	6.8950	6.6800	6.8200	+1.037%	468,696	-8.211%
2026-05-29	6.8000	6.8326	6.7100	6.7500	-0.442%	627,485	-7.259%
2026-05-28	6.6400	6.7950	6.6300	6.7800	+1.955%	281,575	-7.670%
2026-05-27	6.6500	6.7650	6.6100	6.6500	+0.151%	245,106	-5.865%
2026-05-26	6.5700	6.7043	6.5700	6.6400	+1.374%	289,107	-5.723%
2026-05-22	6.6300	6.6400	6.5500	6.5500	-0.758%	332,396	-4.427%
2026-05-21	6.6800	6.7300	6.6000	6.6000	-1.049%	473,753	-5.152%
2026-05-20	6.6400	6.7199	6.5500	6.6700	+1.061%	329,664	-6.147%
2026-05-19	6.6600	6.6600	6.5550	6.6000	-0.752%	495,505	-5.152%
2026-05-18	6.7200	6.8100	6.6350	6.6500	-1.189%	480,211	-5.865%
2026-05-15	6.7100	6.8200	6.5900	6.7300	-1.320%	581,367	-6.984%
2026-05-14	6.8900	6.9000	6.7820	6.8200	+0.442%	468,025	-8.211%
2026-05-13	6.7400	6.8650	6.6400	6.7900	0.000%	630,143	-7.806%
2026-05-12	6.8800	6.9300	6.7450	6.7900	-0.586%	562,809	-7.806%
2026-05-11	7.1400	7.1900	6.8200	6.8300	-6.310%	1,262,889	-8.346%
2026-05-08	7.4100	7.5410	7.1900	7.2900	-1.353%	825,255	-14.129%
2026-05-07	7.1400	7.4900	6.9100	7.3900	-5.256%	1,791,066	-15.291%
2026-05-06	7.8600	7.9100	7.7450	7.8000	-1.266%	458,302	-19.744%
2026-05-05	7.8400	7.9000	7.6900	7.9000	+1.152%	627,658	-20.759%
2026-05-04	7.9200	7.9900	7.8000	7.8100	-2.130%	638,536	-19.846%
2026-05-01	7.8000	7.9800	7.7800	7.9800	+2.835%	389,837	-21.554%
2026-04-30	7.5200	7.8000	7.5200	7.7600	+3.191%	401,470	-19.330%
2026-04-29	7.5700	7.5750	7.4900	7.5200	-1.312%	326,216	-16.755%
2026-04-28	7.5300	7.6500	7.5150	7.6200	+1.736%	396,808	-17.848%
2026-04-27	7.4900	7.6290	7.4800	7.4900	+0.134%	504,771	-16.422%
2026-04-24	7.4800	7.6000	7.4800	7.4800	+0.134%	352,516	-16.310%
2026-04-23	7.5000	7.6150	7.4490	7.4700	-0.665%	458,984	-16.198%
2026-04-22	7.5600	7.6600	7.5000	7.5200	+0.267%	412,960	-16.755%
2026-04-21	7.5700	7.6300	7.3850	7.5000	-0.398%	729,622	-16.533%
2026-04-20	7.7000	7.7700	7.5200	7.5300	-2.839%	529,264	-16.866%
2026-04-17	7.5800	7.8350	7.5800	7.7500	+2.922%	1,039,838	-19.226%
2026-04-16	7.5900	7.6850	7.5300	7.5300	-0.921%	350,648	-16.866%
2026-04-15	7.3100	7.6200	7.3100	7.6000	+4.110%	654,940	-17.632%
2026-04-14	7.1200	7.3300	7.0100	7.3000	+3.107%	516,487	-14.247%
2026-04-13	6.8900	7.1200	6.8400	7.0800	+2.312%	589,309	-11.582%
2026-04-10	6.9900	7.0600	6.8950	6.9200	-2.398%	717,641	-9.538%
2026-04-09	7.1000	7.1200	7.0050	7.0900	-0.421%	586,177	-11.707%
2026-04-08	7.2400	7.3450	7.0200	7.1200	+1.136%	550,472	-12.079%
2026-04-07	7.0300	7.1900	7.0100	7.0400	-0.283%	755,009	-11.080%
2026-04-06	6.8300	7.1100	6.8200	7.0600	+3.367%	646,199	-11.331%
2026-04-02	6.6800	6.8500	6.6000	6.8300	+0.886%	444,303	-8.346%
2026-04-01	6.9100	6.9100	6.7050	6.7700	-1.023%	574,500	-7.533%
2026-03-31	6.9400	6.9600	6.7400	6.8400	+0.588%	564,821	-8.480%
2026-03-30	6.7100	6.8300	6.6600	6.8000	+1.493%	645,787	-7.941%
2026-03-27	6.9700	7.0400	6.6900	6.7000	-4.149%	642,220	-6.567%
2026-03-26	7.0600	7.2700	6.9900	6.9900	-1.688%	571,861	-10.443%
2026-03-25	7.0100	7.1400	6.9800	7.1100	+2.597%	577,970	-11.955%
2026-03-24	6.8900	7.0500	6.8400	6.9300	+0.289%	587,101	-9.668%
2026-03-23	6.8000	7.0050	6.7100	6.9100	+3.443%	654,346	-9.407%
2026-03-20	6.7600	6.8350	6.6650	6.6800	-1.183%	2,088,194	-6.287%
2026-03-19	6.6400	6.8400	6.6300	6.7600	+0.745%	650,419	-7.396%
2026-03-18	6.7000	6.8450	6.6600	6.7100	-0.149%	888,573	-6.706%
2026-03-17	6.7300	6.8800	6.7200	6.7200	+0.448%	929,216	-6.845%
2026-03-16	6.5600	6.7100	6.5000	6.6900	+2.137%	1,311,638	-6.428%
2026-03-13	6.8100	6.9000	6.5300	6.5500	-5.347%	1,841,514	-4.427%
2026-03-12	7.5000	7.5600	6.9200	6.9200	-9.896%	1,523,896	-9.538%
2026-03-11	7.6200	7.7461	7.5400	7.6800	+0.787%	673,897	-18.490%
2026-03-10	7.8200	7.8700	7.6200	7.6200	-2.182%	534,370	-17.848%
2026-03-09	7.9400	7.9700	7.6800	7.7900	-2.013%	544,563	-19.641%
2026-03-06	8.0000	8.0950	7.9100	7.9500	-1.852%	525,227	-21.258%
2026-03-05	8.1200	8.2857	8.0700	8.1000	-0.123%	369,590	-22.716%
2026-03-04	8.0300	8.2100	7.9100	8.1100	+0.871%	569,394	-22.811%
2026-03-03	7.8700	8.1000	7.8700	8.0400	0.000%	653,493	-22.139%
2026-03-02	7.8300	8.1690	7.7331	8.0400	+0.752%	776,034	-22.139%
2026-02-27	8.3000	8.3299	7.9700	7.9800	-4.773%	818,643	-21.554%
2026-02-26	8.4700	8.5150	8.2800	8.3800	-1.179%	560,652	-25.298%
2026-02-25	8.4500	8.5050	8.3000	8.4800	+0.713%	308,171	-26.179%
2026-02-24	8.3600	8.4893	8.3100	8.4200	+0.477%	500,878	-25.653%
2026-02-23	8.4900	8.5800	8.3200	8.3800	-1.874%	755,789	-25.298%
2026-02-20	8.5600	8.6261	8.4150	8.5400	-0.466%	655,674	-26.698%
2026-02-19	8.6300	8.6700	8.4450	8.5800	-0.579%	435,087	-27.040%
2026-02-18	8.6000	8.7400	8.6000	8.6300	+0.232%	521,174	-27.462%
2026-02-17	8.6300	8.7300	8.5600	8.6100	-0.347%	343,563	-27.294%
2026-02-13	8.5600	8.7500	8.4700	8.6400	-0.231%	638,872	-27.546%
2026-02-12	8.8300	8.9400	8.6300	8.6600	-2.036%	457,554	-27.714%
2026-02-11	8.9100	8.9300	8.7600	8.8400	-0.226%	390,651	-29.186%
2026-02-10	8.8000	8.9400	8.7600	8.8600	+0.911%	347,938	-29.345%
2026-02-09	8.7900	8.8300	8.5800	8.7800	-0.566%	479,018	-28.702%
2026-02-06	8.8300	8.9850	8.8100	8.8300	+0.569%	555,359	-29.105%
2026-02-05	8.9700	8.9700	8.7000	8.7800	-2.227%	544,148	-28.702%
2026-02-04	8.9400	9.0276	8.8900	8.9800	+0.899%	346,726	-30.290%
2026-02-03	9.0800	9.2000	8.8100	8.9000	-2.626%	596,592	-29.663%
2026-02-02	9.2700	9.2999	9.0400	9.1400	-1.720%	429,071	-31.510%
2026-01-30	9.2800	9.3600	9.1800	9.3000	-0.322%	294,887	-32.688%
2026-01-29	9.2700	9.3700	9.2300	9.3300	+1.193%	242,849	-32.905%
2026-01-28	9.3100	9.4000	9.2200	9.2200	-1.285%	302,236	-32.104%
2026-01-27	9.3300	9.4500	9.2992	9.3400	+0.322%	388,850	-32.976%
2026-01-26	9.4000	9.4000	9.1900	9.3100	-0.746%	425,464	-32.760%
2026-01-23	9.3500	9.4200	9.3000	9.3800	0.000%	360,154	-33.262%
2026-01-22	9.3000	9.4350	9.3000	9.3800	+0.536%	327,394	-33.262%
2026-01-21	9.2400	9.3600	9.2300	9.3300	+1.193%	324,715	-32.905%
2026-01-20	9.3000	9.3200	9.1680	9.2200	-2.434%	543,213	-32.104%
2026-01-16	9.5500	9.5600	9.4250	9.4500	-2.073%	465,422	-33.757%
2026-01-15	9.5500	9.7350	9.5000	9.6500	+0.836%	321,825	-35.130%
2026-01-14	9.4000	9.6100	9.3000	9.5700	+1.700%	369,112	-34.587%
2026-01-13	9.6900	9.7080	9.3950	9.4100	-1.979%	586,966	-33.475%
2026-01-12	9.6500	9.6901	9.5300	9.6000	-0.208%	344,246	-34.792%
2026-01-09	9.7000	9.7399	9.6102	9.6200	-0.414%	360,321	-34.927%
2026-01-08	9.3600	9.7200	9.3500	9.6600	+2.766%	415,642	-35.197%
2026-01-07	9.7900	9.7900	9.3601	9.4000	-3.193%	562,773	-33.404%
2026-01-06	9.8600	9.9050	9.5950	9.7100	-1.521%	491,602	-35.530%
2026-01-05	9.7300	9.9320	9.7300	9.8600	+1.336%	363,069	-36.511%
2026-01-02	9.7200	9.8250	9.6400	9.7300	+0.620%	231,602	-35.663%
2025-12-31	9.6900	9.8100	9.6300	9.6700	-0.617%	328,894	-35.264%
2025-12-30	9.6000	9.7700	9.5700	9.7300	+1.354%	628,349	-35.663%
2025-12-29	9.6300	9.6600	9.5500	9.6000	+0.104%	494,506	-34.792%
2025-12-26	9.5000	9.6000	9.5000	9.5900	+0.735%	588,740	-34.724%
2025-12-24	9.4300	9.5500	9.4300	9.5200	+0.741%	275,903	-34.244%
2025-12-23	9.5500	9.6050	9.4500	9.4500	-1.047%	375,352	-33.757%
2025-12-22	9.6600	9.6900	9.5200	9.5500	-1.343%	528,062	-34.450%
2025-12-19	9.8500	9.9050	9.6500	9.6800	-2.714%	683,528	-35.331%
2025-12-18	10.0300	10.0500	9.8400	9.9500	-0.699%	428,114	-37.085%
2025-12-17	10.0700	10.1700	10.0100	10.0200	-0.100%	473,483	-37.525%
2025-12-16	9.9100	10.0799	9.9100	10.0300	+0.703%	316,959	-37.587%
2025-12-15	10.2100	10.2200	9.8945	9.9600	-2.353%	609,227	-37.149%
2025-12-12	10.0500	10.4000	10.0500	10.2000	+1.493%	560,417	-38.627%
2025-12-11	10.2500	10.2500	10.0310	10.0500	-0.985%	404,944	-37.711%
2025-12-10	10.0000	10.2000	10.0000	10.1500	+0.895%	313,990	-38.325%
2025-12-09	10.0200	10.1100	10.0000	10.0600	+0.600%	321,746	-37.773%
2025-12-08	9.9800	10.0900	9.9200	10.0000	+0.604%	388,848	-37.400%
2025-12-05	9.9600	10.0299	9.8607	9.9400	+0.202%	279,189	-37.022%
2025-12-04	9.8600	9.9900	9.8600	9.9200	+0.609%	289,519	-36.895%
2025-12-03	9.7300	9.9400	9.6850	9.8600	+1.754%	336,247	-36.511%
2025-12-02	9.7100	9.7700	9.6700	9.6900	+0.415%	449,327	-35.397%
2025-12-01	9.7100	9.8000	9.6200	9.6500	-5.020%	335,624	-35.130%
2025-11-28	10.1000	10.1600	10.0472	10.1600	+0.994%	311,379	-38.386%
2025-11-26	9.9800	10.1400	9.9700	10.0600	+1.207%	410,893	-37.773%
2025-11-25	9.8800	9.9550	9.7750	9.9400	+0.607%	245,857	-37.022%
2025-11-24	9.8100	9.9700	9.7486	9.8800	+0.714%	318,214	-36.640%
2025-11-21	9.8100	9.8900	9.7002	9.8100	+0.409%	339,031	-36.188%
2025-11-20	10.0600	10.0800	9.7650	9.7700	-1.908%	238,311	-35.926%
2025-11-19	9.9800	10.0780	9.9200	9.9600	+0.302%	266,024	-37.149%
2025-11-18	9.9300	10.0399	9.8600	9.9300	-0.401%	232,490	-36.959%
2025-11-17	10.1800	10.2600	9.9400	9.9700	-1.870%	408,194	-37.212%
2025-11-14	10.0600	10.1900	9.8509	10.1600	+1.095%	479,415	-38.386%
2025-11-13	9.9600	10.1500	9.9599	10.0500	+0.904%	287,161	-37.711%
2025-11-12	9.6600	9.9600	9.6600	9.9600	+3.534%	289,367	-37.149%
2025-11-11	9.5900	9.7582	9.5200	9.6200	+0.104%	267,194	-34.927%
2025-11-10	9.6000	9.6350	9.4900	9.6100	-0.104%	262,662	-34.860%
2025-11-07	9.7400	9.7400	9.5600	9.6200	-1.434%	318,974	-34.927%
2025-11-06	9.6500	10.1500	9.6500	9.7600	+7.018%	562,410	-35.861%
2025-11-05	9.1100	9.1633	9.0200	9.1200	+0.662%	212,176	-31.360%
2025-11-04	9.1000	9.1990	9.0200	9.0600	-1.307%	200,958	-30.905%
2025-11-03	9.1000	9.2400	8.9400	9.1800	+0.328%	262,293	-31.808%
2025-10-31	9.1200	9.2300	9.0600	9.1500	+0.219%	199,034	-31.585%
2025-10-30	9.2500	9.3400	9.0300	9.1300	-2.039%	376,288	-31.435%
2025-10-29	9.4500	9.5000	9.2800	9.3200	-2.204%	231,343	-32.833%
2025-10-28	9.4900	9.5800	9.4500	9.5300	+0.210%	243,936	-34.313%
2025-10-27	9.4800	9.5500	9.4400	9.5100	+0.848%	287,289	-34.175%
2025-10-24	9.4800	9.5500	9.4100	9.4300	-0.422%	192,753	-33.616%
2025-10-23	9.4600	9.5500	9.4600	9.4700	+0.106%	250,206	-33.897%
2025-10-22	9.4400	9.4700	9.3601	9.4600	+0.106%	215,605	-33.827%
2025-10-21	9.2400	9.5200	9.2400	9.4500	+1.504%	225,058	-33.757%
2025-10-20	9.2300	9.3200	9.1600	9.3100	+1.638%	243,291	-32.760%
2025-10-17	9.1300	9.3000	9.1100	9.1600	+0.219%	310,730	-31.659%
2025-10-16	9.3900	9.5000	9.1350	9.1400	-2.662%	391,528	-31.510%
2025-10-15	9.4300	9.5400	9.3600	9.3900	-0.318%	278,254	-33.333%
2025-10-14	9.2400	9.4700	9.2400	9.4200	+1.073%	458,049	-33.546%
2025-10-13	9.2200	9.4150	9.2200	9.3200	+2.081%	293,829	-32.833%
2025-10-10	9.2100	9.3150	9.1000	9.1300	-1.083%	239,822	-31.435%
2025-10-09	9.3100	9.3550	9.1500	9.2300	-0.966%	368,985	-32.178%
2025-10-08	9.3000	9.4795	9.2900	9.3200	0.000%	196,950	-32.833%
2025-10-07	9.3400	9.3940	9.2050	9.3200	-0.321%	462,402	-32.833%
2025-10-06	9.5100	9.5480	9.3402	9.3500	-1.475%	210,131	-33.048%
2025-10-03	9.6100	9.6450	9.4600	9.4900	-0.524%	210,287	-34.036%
2025-10-02	9.4000	9.5750	9.4000	9.5400	+1.059%	220,689	-34.382%
2025-10-01	9.5100	9.5400	9.3700	9.4400	-0.422%	180,121	-33.686%
2025-09-30	9.5300	9.5900	9.4300	9.4800	-0.211%	246,396	-33.966%
2025-09-29	9.6600	9.6800	9.4343	9.5000	-1.554%	223,406	-34.105%
2025-09-26	9.6400	9.7600	9.5800	9.6500	-0.310%	190,714	-35.130%
2025-09-25	9.6600	9.7800	9.6000	9.6800	0.000%	276,459	-35.331%
2025-09-24	9.7500	9.7999	9.6100	9.6800	-0.718%	234,483	-35.331%
2025-09-23	9.8400	9.9600	9.7300	9.7500	-0.612%	226,842	-35.795%
2025-09-22	10.0700	10.1350	9.8100	9.8100	-2.967%	227,427	-36.188%
2025-09-19	10.2000	10.2700	10.1000	10.1100	-0.099%	549,561	-38.081%
2025-09-18	9.9200	10.1500	9.9000	10.1200	+2.326%	346,271	-38.142%
2025-09-17	9.8100	10.0400	9.7900	9.8900	+0.918%	236,745	-36.704%
2025-09-16	9.8200	9.8600	9.7300	9.8000	+0.307%	449,399	-36.122%
2025-09-15	9.9200	9.9600	9.7700	9.7700	-1.611%	417,968	-35.926%
2025-09-12	9.9800	10.0200	9.8810	9.9300	-0.501%	190,279	-36.959%
2025-09-11	9.9000	10.0000	9.8700	9.9800	+0.302%	222,414	-37.275%
2025-09-10	10.0000	10.1100	9.9100	9.9500	-0.599%	332,741	-37.085%
2025-09-09	10.0700	10.0700	9.9500	10.0100	-0.596%	458,200	-37.463%
2025-09-08	10.2100	10.2495	10.0200	10.0700	-1.756%	404,977	-37.835%
2025-09-05	10.3400	10.3880	10.1600	10.2500	-0.582%	191,058	-38.927%
2025-09-04	10.2400	10.3300	10.2100	10.3100	+0.881%	263,196	-39.282%
2025-09-03	10.2900	10.3300	10.1700	10.2200	-0.873%	224,217	-38.748%
2025-09-02	10.3400	10.4400	10.2301	10.3100	-4.537%	621,879	-39.282%
2025-08-29	10.7200	10.8600	10.6824	10.8000	+0.746%	481,166	-42.037%
2025-08-28	10.8100	10.8400	10.6800	10.7200	-0.464%	218,344	-41.604%
2025-08-27	10.8200	10.9300	10.7300	10.7700	-0.829%	379,037	-41.876%
2025-08-26	10.7400	10.8700	10.7100	10.8600	+1.212%	214,585	-42.357%
2025-08-25	10.7100	10.8000	10.6800	10.7300	+0.187%	262,593	-41.659%
2025-08-22	10.5700	10.7700	10.5700	10.7100	+1.325%	189,676	-41.550%
2025-08-21	10.5900	10.6300	10.5099	10.5700	+0.095%	170,674	-40.776%
2025-08-20	10.5700	10.6500	10.5400	10.5600	-0.095%	175,313	-40.720%
2025-08-19	10.4900	10.6700	10.4900	10.5700	+0.475%	231,152	-40.776%
2025-08-18	10.4400	10.5500	10.4000	10.5200	+0.670%	186,473	-40.494%
2025-08-15	10.5700	10.6900	10.4500	10.4500	-1.601%	312,590	-40.096%
2025-08-14	10.6700	10.7057	10.5650	10.6200	-0.933%	200,003	-41.055%
2025-08-13	10.6600	10.7500	10.4300	10.7200	+0.752%	283,125	-41.604%
2025-08-12	10.7900	10.8100	10.4500	10.6400	-1.299%	417,806	-41.165%
2025-08-11	10.7400	10.7990	10.5504	10.7800	+0.372%	319,275	-41.929%
2025-08-08	10.3400	10.8250	10.3400	10.7400	+3.969%	396,231	-41.713%
2025-08-07	10.1200	10.3602	10.0372	10.3300	+4.661%	391,141	-39.400%
2025-08-06	9.8700	9.9300	9.8200	9.8700	+0.612%	215,483	-36.575%
2025-08-05	9.7000	9.8688	9.6500	9.8100	+1.553%	259,997	-36.188%
2025-08-04	9.6600	9.7767	9.6100	9.6600	+0.416%	210,485	-35.197%
2025-08-01	9.6200	9.6200	9.4300	9.6200	-0.414%	256,313	-34.927%
2025-07-31	9.7700	9.8450	9.6550	9.6600	-1.126%	228,329	-35.197%
2025-07-30	9.9400	10.0100	9.7200	9.7700	-1.313%	215,187	-35.926%
2025-07-29	10.0400	10.0400	9.7900	9.9000	-0.802%	311,945	-36.768%
2025-07-28	10.0000	10.0500	9.9500	9.9800	-0.795%	236,874	-37.275%
2025-07-25	10.1600	10.1600	9.9900	10.0600	-0.789%	160,053	-37.773%
2025-07-24	10.1900	10.2650	10.0900	10.1400	-0.491%	198,474	-38.264%
2025-07-23	10.1200	10.2200	10.1200	10.1900	+0.791%	226,701	-38.567%
2025-07-22	10.0300	10.1300	10.0100	10.1100	+0.697%	142,391	-38.081%
2025-07-21	10.1000	10.1800	10.0250	10.0400	-0.298%	192,605	-37.649%
2025-07-18	10.2100	10.2550	10.0050	10.0700	-0.592%	690,812	-37.835%
2025-07-17	9.9900	10.1750	9.9900	10.1300	+0.997%	311,043	-38.203%
2025-07-16	9.9000	10.0350	9.8300	10.0300	+1.313%	181,938	-37.587%
2025-07-15	9.9600	9.9900	9.9000	9.9000	-0.202%	158,196	-36.768%
2025-07-14	9.8000	9.9500	9.7900	9.9200	+0.916%	180,232	-36.895%
2025-07-11	9.7500	9.8650	9.7000	9.8300	+0.409%	193,720	-36.317%
2025-07-10	9.6700	9.8400	9.6700	9.7900	+1.451%	355,491	-36.057%
2025-07-09	9.7600	9.8050	9.6050	9.6500	-0.618%	289,130	-35.130%
2025-07-08	9.6500	9.7700	9.6500	9.7100	+0.518%	152,553	-35.530%
2025-07-07	9.8300	9.8300	9.6000	9.6600	-1.729%	214,469	-35.197%
2025-07-03	9.7900	9.8900	9.7300	9.8300	+0.614%	123,203	-36.317%
2025-07-02	9.6800	9.7800	9.6500	9.7700	+1.139%	182,379	-35.926%
2025-07-01	9.5400	9.6700	9.5350	9.6600	+0.940%	273,282	-35.197%
2025-06-30	9.5300	9.6700	9.5000	9.5700	+0.631%	296,263	-34.587%
2025-06-27	9.5300	9.6000	9.4300	9.5100	+0.211%	334,277	-34.175%
2025-06-26	9.3800	9.5300	9.3750	9.4900	+1.606%	465,702	-34.036%
2025-06-25	9.3800	9.3900	9.2750	9.3400	-0.532%	281,115	-32.976%
2025-06-24	9.3700	9.5100	9.3134	9.3900	+1.076%	321,681	-33.333%
2025-06-23	9.2200	9.3050	9.1400	9.2900	+0.432%	654,552	-32.616%
2025-06-20	9.2500	9.4000	9.2300	9.2500	+0.217%	707,226	-32.324%
2025-06-18	9.1400	9.2700	9.1100	9.2300	+0.326%	474,844	-32.178%
2025-06-17	9.1500	9.3400	9.0500	9.2000	0.000%	507,771	-31.957%
2025-06-16	9.1000	9.2600	9.0700	9.2000	+1.545%	715,992	-31.957%
2025-06-13	9.0300	9.2300	9.0300	9.0600	-0.220%	349,922	-30.905%
2025-06-12	9.0700	9.1400	9.0301	9.0800	-0.656%	189,157	-31.057%
2025-06-11	9.1800	9.1991	9.1000	9.1400	-0.109%	179,420	-31.510%
2025-06-10	9.2000	9.2550	9.1100	9.1500	-0.543%	225,916	-31.585%
2025-06-09	9.1200	9.4250	9.1200	9.2000	+1.099%	370,671	-31.957%
2025-06-06	9.0400	9.1500	9.0400	9.1000	+0.887%	223,667	-31.209%
2025-06-05	9.0300	9.0800	8.9200	9.0200	+0.111%	376,287	-30.599%
2025-06-04	9.1200	9.1700	8.9900	9.0100	-1.206%	221,989	-30.522%
2025-06-03	9.1400	9.1799	9.0700	9.1200	-0.219%	233,400	-31.360%
2025-06-02	9.2500	9.3000	9.0400	9.1400	-5.481%	476,565	-31.510%
2025-05-30	9.7100	9.7700	9.6000	9.6700	-0.412%	398,474	-35.264%
2025-05-29	9.7000	9.7100	9.6100	9.7100	+0.936%	231,313	-35.530%
2025-05-28	9.7000	9.8000	9.6100	9.6200	-0.825%	258,882	-34.927%
2025-05-27	9.6900	9.7250	9.6100	9.7000	+1.253%	275,917	-35.464%
2025-05-23	9.4400	9.6100	9.4400	9.5800	+0.419%	171,248	-34.656%
2025-05-22	9.5500	9.6900	9.4300	9.5400	-0.209%	338,127	-34.382%
2025-05-21	9.8500	9.8800	9.5350	9.5600	-3.920%	360,842	-34.519%
2025-05-20	9.8800	10.0400	9.8200	9.9500	+0.101%	317,994	-37.085%
2025-05-19	9.7100	9.9400	9.7100	9.9400	+1.222%	252,930	-37.022%
2025-05-16	9.7700	9.8400	9.6800	9.8200	+0.821%	207,319	-36.253%
2025-05-15	9.6600	9.7600	9.6100	9.7400	+0.620%	233,144	-35.729%
2025-05-14	9.7800	9.8500	9.6400	9.6800	-1.022%	221,610	-35.331%
2025-05-13	9.5700	9.8700	9.5100	9.7800	+2.408%	398,594	-35.992%
2025-05-12	9.6300	9.7100	9.5400	9.5500	+1.812%	259,739	-34.450%
2025-05-09	9.3900	9.6500	9.3800	9.3800	+0.107%	337,273	-33.262%
2025-05-08	9.7000	9.9100	9.3500	9.3700	-3.799%	711,219	-33.191%
2025-05-07	9.9000	9.9000	9.6550	9.7400	-0.916%	274,732	-35.729%
2025-05-06	9.7700	9.8697	9.6800	9.8300	+0.409%	219,106	-36.317%
2025-05-05	9.8500	9.9000	9.7700	9.7900	-1.509%	200,037	-36.057%
2025-05-02	9.8500	9.9600	9.7750	9.9400	+1.636%	363,513	-37.022%
2025-05-01	9.9400	9.9900	9.7450	9.7800	-1.411%	212,530	-35.992%
2025-04-30	9.9900	10.0780	9.7800	9.9200	-1.782%	302,528	-36.895%
2025-04-29	10.1400	10.1521	9.9800	10.1000	-0.394%	193,762	-38.020%
2025-04-28	10.0800	10.1700	10.0100	10.1400	+0.595%	304,293	-38.264%
2025-04-25	9.9700	10.1100	9.9000	10.0800	+1.002%	220,677	-37.897%
2025-04-24	9.8700	9.9800	9.8700	9.9800	+1.114%	210,958	-37.275%
2025-04-23	9.8500	9.9700	9.7700	9.8700	+2.492%	336,522	-36.575%
2025-04-22	9.3350	9.6600	9.3350	9.6300	+3.660%	372,955	-34.995%
2025-04-21	9.3500	9.3750	9.1700	9.2900	-1.693%	362,331	-32.616%
2025-04-17	9.2300	9.4500	9.2300	9.4500	+2.941%	233,080	-33.757%
2025-04-16	9.2800	9.3650	9.1700	9.1800	-1.818%	282,970	-31.808%
2025-04-15	9.1200	9.3900	9.0500	9.3500	+3.201%	366,471	-33.048%
2025-04-14	8.9600	9.2200	8.9300	9.0600	+2.721%	599,617	-30.905%
2025-04-11	8.9500	9.0500	8.5350	8.8200	-1.342%	705,128	-29.025%
2025-04-10	9.2000	9.3800	8.8500	8.9400	-4.283%	667,659	-29.978%
2025-04-09	8.5500	9.4100	8.5100	9.3400	+7.604%	696,940	-32.976%
2025-04-08	9.2200	9.3400	8.5700	8.6800	-1.699%	950,736	-27.880%
2025-04-07	9.0800	9.3750	8.6700	8.8300	-6.857%	1,090,093	-29.105%
2025-04-04	10.0000	10.0100	9.4100	9.4800	-7.059%	806,276	-33.966%
2025-04-03	10.2300	10.3400	10.1900	10.2000	-2.579%	354,290	-38.627%
2025-04-02	10.4000	10.5200	10.3700	10.4700	-0.095%	270,250	-40.210%
2025-04-01	10.3900	10.5600	10.3310	10.4800	+1.256%	266,980	-40.267%
2025-03-31	10.3500	10.4700	10.1400	10.3500	-0.957%	537,431	-39.517%
2025-03-28	10.4100	10.5100	10.3200	10.4500	-3.598%	424,494	-40.096%
2025-03-27	10.8400	10.8850	10.7200	10.8400	+0.092%	376,785	-42.251%
2025-03-26	10.9900	11.0700	10.8000	10.8300	-1.456%	464,430	-42.198%
2025-03-25	10.8900	11.0189	10.7900	10.9900	+1.571%	408,934	-43.039%
2025-03-24	11.0500	11.0500	10.6800	10.8200	-0.185%	485,092	-42.144%
2025-03-21	10.8800	10.9600	10.8200	10.8400	-0.914%	510,339	-42.251%
2025-03-20	10.8500	11.0000	10.7900	10.9400	+0.275%	353,694	-42.779%
2025-03-19	10.8200	10.9900	10.7800	10.9100	+0.646%	353,774	-42.621%
2025-03-18	10.9900	10.9900	10.6780	10.8400	-1.275%	636,887	-42.251%
2025-03-17	11.0500	11.2400	10.7546	10.9800	-3.430%	879,807	-42.987%
2025-03-14	11.7800	11.7800	11.3450	11.3700	-1.302%	657,516	-44.943%
2025-03-13	12.1900	12.1900	11.4100	11.5200	-4.319%	652,255	-45.660%
2025-03-12	12.1900	12.1950	11.9200	12.0400	-0.660%	301,189	-48.007%
2025-03-11	12.3300	12.4400	12.0100	12.1200	-1.703%	405,168	-48.350%
2025-03-10	12.4600	12.5500	12.2200	12.3300	-1.753%	261,360	-49.230%
2025-03-07	12.1600	12.5700	12.1600	12.5500	+3.207%	261,889	-50.120%
2025-03-06	12.2000	12.3300	12.1000	12.1600	-0.328%	216,857	-48.520%
2025-03-05	12.1600	12.2629	12.0000	12.2000	-0.245%	307,513	-48.689%
2025-03-04	12.3900	12.4200	12.2000	12.2300	-2.082%	265,178	-48.814%
2025-03-03	12.6000	12.7098	12.4800	12.4900	-0.399%	359,261	-49.880%
2025-02-28	12.2400	12.6000	12.2000	12.5400	+2.367%	460,102	-50.080%
2025-02-27	12.2700	12.3268	12.2300	12.2500	-0.487%	211,419	-48.898%
2025-02-26	12.4400	12.4505	12.1950	12.3100	-0.405%	362,221	-49.147%
2025-02-25	12.3400	12.4100	12.2200	12.3600	+0.651%	253,620	-49.353%
2025-02-24	12.4800	12.5500	12.2500	12.2800	-1.603%	363,458	-49.023%
2025-02-21	12.5000	12.6100	12.4250	12.4800	+0.322%	188,065	-49.840%
2025-02-20	12.3900	12.4800	12.3300	12.4400	-0.080%	208,068	-49.678%
2025-02-19	12.3200	12.5000	12.2100	12.4500	+1.055%	282,428	-49.719%
2025-02-18	12.1700	12.3500	12.1200	12.3200	+1.149%	281,739	-49.188%
2025-02-14	11.9800	12.2000	11.9400	12.1800	+1.669%	395,121	-48.604%
2025-02-13	11.8100	11.9800	11.7326	11.9800	+1.525%	180,196	-47.746%
2025-02-12	11.7000	11.8200	11.6792	11.8000	+0.683%	138,530	-46.949%

.dark-mode .QVCtBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVCtBm{ color: #333333; background-color: white; border: 2px solid #333333; }CIONCION Investment Corporationstock NYSE

CION
CION Investment Corporation
stock NYSE