Get the Stockscreener App
9.9101
0.05%
0.0099
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 December 05, 2025, is $9.9101.
- 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 26.57% to $9.9101 now.
- The 52-week high stock price for CION is $12.71, representing a 28.25% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for CION is $8.51, indicating a -14.13% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $10.03 | $9.86 | $0.1692 | 45,871.0 | -0.10% |
| Dec 04, 2025 | $9.99 | $9.86 | $0.13 | 289,217.0 | +0.61% |
| Dec 03, 2025 | $9.94 | $9.69 | $0.255 | 336,247.0 | +1.75% |
| Dec 02, 2025 | $9.77 | $9.67 | $0.10 | 449,266.0 | +0.41% |
| Dec 01, 2025 | $9.80 | $9.62 | $0.18 | 335,308.0 | -5.02% |
| Nov 28, 2025 | $10.16 | $10.05 | $0.1128 | 311,379.0 | +0.99% |
| Nov 26, 2025 | $10.14 | $9.97 | $0.17 | 410,855.0 | +1.21% |
| Nov 25, 2025 | $9.96 | $9.78 | $0.18 | 245,855.0 | +0.61% |
| Nov 24, 2025 | $9.97 | $9.75 | $0.2214 | 318,214.0 | +0.71% |
| Nov 21, 2025 | $9.89 | $9.70 | $0.1898 | 339,028.0 | +0.41% |
| Nov 20, 2025 | $10.08 | $9.77 | $0.315 | 238,268.0 | -1.91% |
| Nov 19, 2025 | $10.08 | $9.92 | $0.158 | 265,524.0 | +0.30% |
| Nov 18, 2025 | $10.04 | $9.86 | $0.1799 | 232,490.0 | -0.40% |
| Nov 17, 2025 | $10.26 | $9.94 | $0.32 | 408,188.0 | -1.87% |
| Nov 14, 2025 | $10.19 | $9.85 | $0.3391 | 475,582.0 | +1.09% |
| Nov 13, 2025 | $10.15 | $9.96 | $0.1901 | 286,038.0 | +0.90% |
| Nov 12, 2025 | $9.96 | $9.66 | $0.30 | 285,675.0 | +3.53% |
| Nov 11, 2025 | $9.76 | $9.52 | $0.2382 | 267,184.0 | +0.10% |
| Nov 10, 2025 | $9.63 | $9.49 | $0.145 | 262,652.0 | -0.10% |
| Nov 07, 2025 | $9.74 | $9.56 | $0.18 | 315,095.0 | -1.43% |
| Nov 06, 2025 | $10.15 | $9.65 | $0.50 | 562,354.0 | +7.02% |
| Nov 05, 2025 | $9.16 | $9.02 | $0.1433 | 212,176.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $10.03 | $9.62 | $0.4099 | 1,455,909.0 | -2.46% |
| 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% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):