CION - CION Investment Corp
7.75
0.220 2.839%
Share volume: 1,039,829
Last Updated: 04-17-2026
Financial Services/Asset Management:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$7.53
0.22
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.58 | $7.58 | $7.84 | $7.84 | $7.58 | $7.58 | $7.75 | $7.75 | 1,039,829 | $1,039,829.00 |
| 04-16-2026 | $7.59 | $7.59 | $7.69 | $7.69 | $7.53 | $7.53 | $7.53 | $7.53 | 350,647 | $350,647.00 |
| 04-15-2026 | $7.31 | $7.31 | $7.62 | $7.62 | $7.31 | $7.31 | $7.60 | $7.60 | 654,940 | $654,940.00 |
| 04-14-2026 | $7.12 | $7.12 | $7.33 | $7.33 | $7.01 | $7.01 | $7.30 | $7.30 | 516,486 | $516,486.00 |
| 04-13-2026 | $6.89 | $6.89 | $7.12 | $7.12 | $6.84 | $6.84 | $7.08 | $7.08 | 589,308 | $589,308.00 |
| 04-10-2026 | $6.99 | $6.99 | $7.06 | $7.06 | $6.90 | $6.90 | $6.92 | $6.92 | 717,641 | $717,641.00 |
| 04-09-2026 | $7.10 | $7.00 | $7.12 | $7.02 | $7.01 | $6.91 | $7.09 | $6.99 | 586,176 | $586,176.00 |
| 04-08-2026 | $7.24 | $7.24 | $7.35 | $7.35 | $7.02 | $7.02 | $7.12 | $7.12 | 550,472 | $550,472.00 |
| 04-07-2026 | $7.03 | $7.03 | $7.19 | $7.19 | $7.01 | $7.01 | $7.04 | $7.04 | 755,009 | $755,009.00 |
| 04-06-2026 | $6.83 | $6.83 | $7.11 | $7.11 | $6.82 | $6.82 | $7.06 | $7.06 | 646,199 | $646,199.00 |