9.68
price up icon0.00%   0.00
after-market After Hours: 9.68
loading

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 September 25, 2025, is $9.68.
  • 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 $7.83 on July 14, 2022. Since then, Cion Invt Corp's stock price has risen over 23.63% to $9.68 now.
  • The 52-week high stock price for CION is $12.71, representing a 31.30% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for CION is $8.51, indicating a -12.09% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Cion Invt Corp (CION) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $9.78 $9.60 $0.18 276,449.0 +0.00%
Sep 24, 2025 $9.80 $9.61 $0.1899 233,646.0 -0.72%
Sep 23, 2025 $9.96 $9.73 $0.23 226,798.0 -0.61%
Sep 22, 2025 $10.13 $9.81 $0.325 227,341.0 -2.97%
Sep 19, 2025 $10.27 $10.10 $0.17 549,350.0 -0.10%
Sep 18, 2025 $10.15 $9.90 $0.25 346,262.0 +2.33%
Sep 17, 2025 $10.04 $9.79 $0.25 236,688.0 +0.92%
Sep 16, 2025 $9.86 $9.73 $0.13 449,006.0 +0.31%
Sep 15, 2025 $9.96 $9.77 $0.19 417,962.0 -1.61%
Sep 12, 2025 $10.02 $9.88 $0.139 189,928.0 -0.50%
Sep 11, 2025 $10.00 $9.87 $0.13 222,380.0 +0.30%
Sep 10, 2025 $10.11 $9.91 $0.20 331,591.0 -0.60%
Sep 09, 2025 $10.07 $9.95 $0.12 458,190.0 -0.60%
Sep 08, 2025 $10.25 $10.02 $0.2295 404,968.0 -1.76%
Sep 05, 2025 $10.39 $10.16 $0.228 190,833.0 -0.58%
Sep 04, 2025 $10.33 $10.21 $0.12 262,944.0 +0.88%
Sep 03, 2025 $10.33 $10.17 $0.16 224,214.0 -0.87%
Sep 02, 2025 $10.44 $10.23 $0.2099 621,877.0 -4.54%
Aug 29, 2025 $10.86 $10.68 $0.1776 481,079.0 +0.75%
Aug 28, 2025 $10.84 $10.68 $0.16 218,334.0 -0.46%
Aug 27, 2025 $10.93 $10.73 $0.20 378,622.0 -0.83%
Aug 26, 2025 $10.87 $10.71 $0.16 213,605.0 +1.31%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $10.44 $9.60 $0.84 6,146,876.0 -10.37%
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%

Cion Invt Corp 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%
asset_management STT
$114.24
price up icon 1.13%
asset_management RJF
$171.89
price down icon 0.01%
$163.32
price down icon 2.92%
asset_management AMP
$491.95
price up icon 0.01%
asset_management APO
$136.13
price down icon 0.75%
asset_management BAM
$58.01
price down icon 1.86%
Cap:     |  Volume (24h):