CION Investment Corporation Common Stock (CION)

7.4800
+0.0100 (0.13%)
NYSE · Last Trade: Apr 27th, 3:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CION Investment Corporation Common Stock (CION)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20267.487.607.487.48352,5167.48
4/23/20267.507.627.457.47458,9867.47
4/22/20267.567.667.507.52412,9607.52
4/21/20267.577.637.387.50729,8037.50
4/20/20267.707.777.527.53528,2067.53
4/17/20267.587.837.587.751,039,8397.75
4/16/20267.597.687.537.53350,6437.53
4/15/20267.317.627.317.60654,9397.60
4/14/20267.127.337.017.30516,4737.30
4/13/20266.897.126.847.08589,3097.08
4/10/20266.997.066.896.92717,6416.92
4/09/20267.107.127.007.09586,1776.99
4/08/20267.247.347.027.12550,3377.02
4/07/20267.037.197.017.04754,8936.94
4/06/20266.837.116.827.06646,1606.96
4/02/20266.686.856.606.83444,3036.73
4/01/20266.916.916.716.77574,4856.67
3/31/20266.946.966.746.84564,8196.74
3/30/20266.716.836.666.80645,7876.70
3/27/20266.977.046.696.70642,2206.61
3/26/20267.067.276.996.99571,8606.89
3/25/20267.017.146.987.11577,9707.01
3/24/20266.897.056.846.93587,1016.83
3/23/20266.807.006.716.91654,3446.81
3/20/20266.766.836.676.682,088,1956.59
3/19/20266.646.846.636.76650,4206.66
3/18/20266.706.846.666.71888,5636.62
3/17/20266.736.886.726.72929,1386.63
3/16/20266.566.716.506.691,310,5426.60
3/13/20266.816.906.536.551,841,5146.46
3/12/20267.507.566.926.921,522,7986.72
3/11/20267.627.757.547.68673,8977.46
3/10/20267.827.877.627.62534,3707.40
3/09/20267.947.977.687.79544,5587.57
3/06/20268.008.107.917.95525,2277.72
3/05/20268.128.298.078.10369,5897.87
3/04/20268.038.217.918.11569,6977.88
3/03/20267.878.107.878.04653,4937.81
3/02/20267.838.177.738.04776,0347.81
2/27/20268.308.337.977.98818,6437.75
2/26/20268.478.528.288.38562,6238.14
2/25/20268.458.518.308.48307,7718.24
2/24/20268.368.498.318.42500,8768.18
2/23/20268.498.588.328.38755,7898.14
2/20/20268.568.638.418.54655,6748.30
2/19/20268.638.678.458.58435,0878.34
2/18/20268.608.748.608.63521,0508.39
2/17/20268.638.738.568.61343,5628.37
2/13/20268.568.758.478.64638,8728.40
2/12/20268.838.948.638.66457,5518.32
2/11/20268.918.938.768.84390,6398.49
2/10/20268.808.948.768.86347,9388.51
2/09/20268.798.838.588.78479,0098.43
2/06/20268.838.988.818.83555,3598.48
2/05/20268.978.978.708.78544,1488.43
2/04/20268.949.038.898.98346,7268.62
2/03/20269.089.208.818.90593,5928.55
2/02/20269.279.309.049.14425,3798.78
1/30/20269.289.369.189.30294,8878.93
1/29/20269.279.379.239.33242,8498.96
1/28/20269.319.409.229.22301,2318.86
1/27/20269.339.459.309.34388,8498.97