CION - CION Investment Corp
8.11
0.070 0.863%
Share volume: 569,393
Last Updated: 03-04-2026
Financial Services/Asset Management:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.04
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.03 | $8.03 | $8.21 | $8.21 | $7.91 | $7.91 | $8.11 | $8.11 | 569,393 | $569,393.00 |
| 03-03-2026 | $7.87 | $7.87 | $8.10 | $8.10 | $7.87 | $7.87 | $8.04 | $8.04 | 653,493 | $653,488.00 |
| 03-02-2026 | $7.83 | $7.83 | $8.17 | $8.17 | $7.73 | $7.73 | $8.04 | $8.04 | 776,034 | $776,034.00 |
| 02-27-2026 | $8.30 | $8.30 | $8.33 | $8.33 | $7.97 | $7.97 | $7.98 | $7.98 | 818,642 | $818,642.00 |
| 02-26-2026 | $8.47 | $8.47 | $8.52 | $8.52 | $8.28 | $8.28 | $8.38 | $8.38 | 563,223 | $563,223.00 |
| 02-25-2026 | $8.45 | $8.45 | $8.51 | $8.51 | $8.30 | $8.30 | $8.48 | $8.48 | 308,170 | $308,170.00 |
| 02-24-2026 | $8.36 | $8.36 | $8.49 | $8.49 | $8.31 | $8.31 | $8.42 | $8.42 | 500,878 | $500,878.00 |
| 02-23-2026 | $8.49 | $8.49 | $8.58 | $8.58 | $8.32 | $8.32 | $8.38 | $8.38 | 755,788 | $755,788.00 |
| 02-20-2026 | $8.56 | $8.56 | $8.63 | $8.63 | $8.42 | $8.42 | $8.54 | $8.54 | 655,674 | $655,674.00 |
| 02-19-2026 | $8.63 | $8.63 | $8.67 | $8.67 | $8.45 | $8.45 | $8.58 | $8.58 | 435,087 | $435,087.00 |