Get the Stockscreener App
7.06
3.37%
0.23
Pre-market:
7.50
0.44
+6.23%
Cion Invt Corp Stock (CION) Price History
The historical daily chart and data for Cion Invt Corp stock (CION), adjusted for splits and dividends, show that the latest closing stock price as of April 06, 2026, is $7.06.
- Cion Invt Corp all-time high stock price is $15.09, occurred on December 07, 2021.
- The lowest Cion Invt Corp stock price recorded was $6.50 on March 16, 2026. Since then, Cion Invt Corp's stock price has risen over 8.62% to $7.06 now.
- The 52-week high stock price for CION is $10.93, representing a 54.82% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for CION is $6.50, indicating a -7.93% decrease from the current share price, occurred on March 16, 2026.
- The closing price of Cion Invt Corp (CION) stock in the beginning of 2025 was $12.98. The stock closed the year at $9.75, a loss of over -24.88% for the year.
The table below shows more information about CION historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 06, 2026 | $7.11 | $6.82 | $0.29 | 645,954.0 | +3.37% |
| Apr 02, 2026 | $6.85 | $6.60 | $0.25 | 444,292.0 | +0.89% |
| Apr 01, 2026 | $6.91 | $6.71 | $0.205 | 574,229.0 | -1.02% |
| Mar 31, 2026 | $6.96 | $6.74 | $0.22 | 564,787.0 | +0.59% |
| Mar 30, 2026 | $6.83 | $6.66 | $0.17 | 625,764.0 | +1.49% |
| Mar 27, 2026 | $7.04 | $6.69 | $0.35 | 591,184.0 | -4.15% |
| Mar 26, 2026 | $7.27 | $6.99 | $0.28 | 567,783.0 | -1.69% |
| Mar 25, 2026 | $7.14 | $6.98 | $0.16 | 574,995.0 | +2.60% |
| Mar 24, 2026 | $7.05 | $6.84 | $0.21 | 581,382.0 | +0.29% |
| Mar 23, 2026 | $7.00 | $6.71 | $0.295 | 654,133.0 | +3.44% |
| Mar 20, 2026 | $6.83 | $6.67 | $0.17 | 2,086,780.0 | -1.18% |
| Mar 19, 2026 | $6.84 | $6.63 | $0.21 | 650,189.0 | +0.75% |
| Mar 18, 2026 | $6.84 | $6.66 | $0.185 | 888,454.0 | -0.15% |
| Mar 17, 2026 | $6.88 | $6.72 | $0.16 | 929,127.0 | +0.45% |
| Mar 16, 2026 | $6.71 | $6.50 | $0.21 | 1,309,426.0 | +2.14% |
| Mar 13, 2026 | $6.90 | $6.53 | $0.37 | 1,839,662.0 | -5.35% |
| Mar 12, 2026 | $7.56 | $6.92 | $0.64 | 1,521,721.0 | -9.90% |
| Mar 11, 2026 | $7.75 | $7.54 | $0.2061 | 673,820.0 | +0.79% |
| Mar 10, 2026 | $7.87 | $7.62 | $0.25 | 534,354.0 | -2.18% |
Cion Invt Corp Stock (CION) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cion Invt Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CION shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cion Invt Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cion Invt Corp Stock (CION) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $7.11 | $6.60 | $0.51 | 2,310,429.0 | +3.22% |
| Mar, 2026 | $8.29 | $6.50 | $1.79 | 18,032,151.0 | -14.29% |
| Feb, 2026 | $9.30 | $7.97 | $1.33 | 9,675,615.0 | -14.19% |
| Jan, 2026 | $9.93 | $9.17 | $0.764 | 7,709,625.0 | -3.83% |
Cion Invt Corp Stock (CION) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.40 | $9.43 | $0.97 | 9,077,995.0 | -4.23% |
| Nov, 2025 | $10.26 | $8.94 | $1.32 | 5,899,099.0 | +11.04% |
| Oct, 2025 | $9.64 | $9.03 | $0.615 | 6,285,225.0 | -3.48% |
| Sep, 2025 | $10.44 | $9.43 | $1.01 | 6,530,897.0 | -12.22% |
| Aug, 2025 | $10.93 | $9.43 | $1.50 | 5,759,380.0 | +11.80% |
| Jul, 2025 | $10.27 | $9.54 | $0.73 | 5,094,452.0 | +0.94% |
| Jun, 2025 | $9.67 | $8.92 | $0.75 | 7,604,910.0 | -1.03% |
| May, 2025 | $10.04 | $9.35 | $0.69 | 6,236,479.0 | -2.52% |
| Apr, 2025 | $10.56 | $8.51 | $2.05 | 9,440,274.0 | -4.15% |
| Mar, 2025 | $12.71 | $10.14 | $2.57 | 8,897,526.0 | -17.46% |
| Feb, 2025 | $12.61 | $11.41 | $1.20 | 4,707,448.0 | +7.00% |
| Jan, 2025 | $11.76 | $10.77 | $0.99 | 4,679,692.0 | +2.81% |
Cion Invt Corp Stock (CION) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.00 | $11.19 | $0.81 | 6,742,735.0 | -4.26% |
| Nov, 2024 | $11.92 | $11.26 | $0.66 | 4,656,736.0 | +0.34% |
| Oct, 2024 | $12.16 | $11.59 | $0.57 | 3,470,848.0 | -1.60% |
| Sep, 2024 | $12.31 | $11.39 | $0.919 | 3,916,503.0 | -3.25% |
| Aug, 2024 | $12.44 | $10.85 | $1.59 | 4,013,772.0 | +0.33% |
| Jul, 2024 | $12.59 | $12.04 | $0.55 | 2,879,396.0 | +1.16% |
| Jun, 2024 | $12.50 | $11.90 | $0.60 | 4,007,049.0 | -3.12% |
| May, 2024 | $12.69 | $11.35 | $1.34 | 5,213,278.0 | +9.45% |
| Apr, 2024 | $11.60 | $10.68 | $0.915 | 5,253,544.0 | +3.91% |
| Mar, 2024 | $12.00 | $10.52 | $1.48 | 8,121,456.0 | +2.04% |
| Feb, 2024 | $11.30 | $10.65 | $0.655 | 5,519,672.0 | -3.66% |
| Jan, 2024 | $11.44 | $10.88 | $0.56 | 5,426,895.0 | -1.06% |
0.75%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):