Get the Stockscreener App
12.46
0.08%
+0.01
CION Investment Corporation Stock (CION) Price History
The historical daily chart and data for CION Investment Corporation stock (CION), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $12.46.
- CION Investment Corporation all-time high stock price is $15.09, occurred on December 07, 2021.
- The lowest CION Investment Corporation stock price recorded was $7.83 on July 14, 2022. Since then, CION Investment Corporation's stock price has risen over 59.13% to $12.46 now.
- The 52-week high stock price for CION is $12.69, representing a 1.85% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for CION is $9.30, indicating a -25.36% decrease from the current share price, occurred on May 31, 2023.
- The closing price of CION Investment Corporation (CION) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $12.54 | $12.42 | $0.12 | 272,540.0 | +0.08% |
| May 16, 2024 | $12.47 | $12.31 | $0.16 | 204,993.0 | +0.73% |
| May 15, 2024 | $12.69 | $12.33 | $0.36 | 310,524.0 | -1.28% |
| May 14, 2024 | $12.54 | $12.26 | $0.28 | 320,655.0 | +2.04% |
| May 13, 2024 | $12.33 | $12.13 | $0.204 | 375,248.0 | +1.32% |
| May 10, 2024 | $12.23 | $11.95 | $0.28 | 370,567.0 | +1.68% |
| May 09, 2024 | $11.94 | $11.40 | $0.54 | 288,710.0 | +1.45% |
| May 08, 2024 | $11.74 | $11.62 | $0.12 | 237,773.0 | +0.26% |
| May 07, 2024 | $11.73 | $11.59 | $0.145 | 220,009.0 | +0.95% |
| May 06, 2024 | $11.68 | $11.54 | $0.14 | 195,329.0 | +0.17% |
| May 03, 2024 | $11.66 | $11.52 | $0.14 | 177,205.0 | +0.78% |
| May 02, 2024 | $11.53 | $11.35 | $0.1799 | 169,749.0 | +0.88% |
| May 01, 2024 | $11.56 | $11.39 | $0.17 | 152,589.0 | -0.35% |
| Apr 30, 2024 | $11.49 | $11.32 | $0.17 | 193,114.0 | -0.17% |
| Apr 29, 2024 | $11.60 | $11.44 | $0.155 | 229,325.0 | +0.09% |
| Apr 26, 2024 | $11.50 | $11.35 | $0.15 | 202,247.0 | +0.79% |
| Apr 25, 2024 | $11.41 | $11.34 | $0.07 | 125,460.0 | -0.79% |
| Apr 24, 2024 | $11.46 | $11.31 | $0.15 | 417,606.0 | +0.70% |
| Apr 23, 2024 | $11.38 | $11.27 | $0.11 | 159,702.0 | +0.62% |
| Apr 22, 2024 | $11.36 | $11.21 | $0.15 | 290,539.0 | +0.62% |
| Apr 19, 2024 | $11.26 | $11.06 | $0.195 | 208,789.0 | +1.17% |
CION Investment Corporation Stock (CION) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CION Investment Corporation 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 Investment Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
CION Investment Corporation Stock (CION) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.69 | $11.35 | $1.34 | 3,568,431.0 | +9.01% |
| 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% |
CION Investment Corporation Stock (CION) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.75 | $10.59 | $1.16 | 8,065,757.0 | +6.90% |
| Nov, 2023 | $11.20 | $9.88 | $1.32 | 4,482,859.0 | +7.09% |
| Oct, 2023 | $10.51 | $9.65 | $0.86 | 3,580,152.0 | -6.53% |
| Sep, 2023 | $11.25 | $10.39 | $0.86 | 3,475,497.0 | -1.40% |
| Aug, 2023 | $11.75 | $10.50 | $1.25 | 4,918,078.0 | -3.42% |
| Jul, 2023 | $11.25 | $10.30 | $0.95 | 3,202,438.0 | +6.94% |
| Jun, 2023 | $10.80 | $9.40 | $1.40 | 4,449,860.0 | +9.73% |
| May, 2023 | $10.29 | $8.99 | $1.29 | 4,612,458.0 | -0.21% |
| Apr, 2023 | $10.42 | $9.12 | $1.30 | 3,355,888.0 | -3.95% |
| Mar, 2023 | $11.05 | $9.27 | $1.78 | 5,501,479.0 | -9.86% |
| Feb, 2023 | $11.36 | $10.65 | $0.7094 | 2,519,239.0 | +2.62% |
| Jan, 2023 | $11.36 | $9.80 | $1.56 | 3,509,570.0 | +9.44% |
CION Investment Corporation Stock (CION) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.19 | $9.56 | $1.62 | 8,292,154.0 | -3.47% |
| Nov, 2022 | $10.97 | $9.08 | $1.89 | 5,676,985.0 | +8.49% |
| Oct, 2022 | $9.53 | $8.20 | $1.33 | 4,374,609.0 | +9.53% |
| Sep, 2022 | $10.44 | $8.08 | $2.36 | 5,794,488.0 | -11.92% |
| Aug, 2022 | $10.97 | $9.08 | $1.89 | 5,654,469.0 | +3.32% |
| Jul, 2022 | $9.39 | $7.83 | $1.56 | 6,801,689.0 | +7.36% |
| Jun, 2022 | $11.07 | $7.85 | $3.22 | 3,932,741.0 | -20.84% |
| May, 2022 | $11.57 | $9.95 | $1.62 | 3,317,854.0 | -1.87% |
| Apr, 2022 | $15.00 | $10.76 | $4.24 | 5,165,062.0 | -24.32% |
| Mar, 2022 | $15.09 | $11.56 | $3.53 | 2,695,470.0 | +23.03% |
| Feb, 2022 | $12.90 | $11.46 | $1.44 | 1,078,649.0 | -3.76% |
| Jan, 2022 | $13.39 | $11.93 | $1.46 | 1,809,163.0 | -4.36% |
0.49%
0.72%
Cap:
|
Volume (24h):