Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

CION Investment Corporation (CION)

Compare
9.38
+0.20
+(2.18%)
As of 9:56:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.239.409.269.389.3812,882
Apr 16, 20259.289.369.179.189.18283,000
Apr 15, 20259.129.399.059.359.35366,300
Apr 14, 20258.969.228.939.069.06599,600
Apr 11, 20258.959.058.538.828.82704,900
Apr 10, 20259.209.388.858.948.94667,600
Apr 9, 20258.559.418.519.349.34696,900
Apr 8, 20259.229.348.578.688.68950,700
Apr 7, 20259.089.388.678.838.831,090,000
Apr 4, 202510.0010.019.419.489.48806,300
Apr 3, 202510.2310.3410.1910.2010.20354,300
Apr 2, 202510.4010.5210.3710.4710.47270,200
Apr 1, 202510.3910.5610.3310.4810.48266,800
Mar 31, 202510.3510.4710.1410.3510.35537,400
Mar 28, 2025 0.36 Dividend
Mar 28, 202510.4110.5110.3210.4510.45424,500
Mar 27, 202510.8410.8910.7210.8410.48376,600
Mar 26, 202510.9911.0710.8010.8310.47465,200
Mar 25, 202510.8911.0210.7910.9910.63415,200
Mar 24, 202511.0511.0510.6810.8210.46486,100
Mar 21, 202510.8810.9610.8210.8410.48515,600
Mar 20, 202510.8511.0010.7910.9410.58355,400
Mar 19, 202510.8210.9910.7810.9110.55357,100
Mar 18, 202510.9910.9910.6810.8410.48637,800
Mar 17, 202511.0511.2410.7610.9810.62882,100
Mar 14, 202511.7811.7811.3511.3710.99676,300
Mar 13, 202512.1912.1911.4111.5211.14654,900
Mar 12, 202512.1912.1911.9212.0411.64302,600
Mar 11, 202512.3312.4412.0112.1211.72406,000
Mar 10, 202512.4612.5512.2212.3311.92263,300
Mar 7, 202512.1612.5712.1612.5512.13263,400
Mar 6, 202512.2012.3312.1012.1611.76217,900
Mar 5, 202512.1612.2612.0012.2011.79314,100
Mar 4, 202512.3912.4212.2012.2311.82267,600
Mar 3, 202512.6012.7112.4812.4912.08362,800
Feb 28, 202512.2412.6012.2012.5412.12471,500
Feb 27, 202512.2712.3312.2312.2511.84211,500
Feb 26, 202512.4412.4512.1912.3111.90362,200
Feb 25, 202512.3412.4112.2212.3611.95253,600
Feb 24, 202512.4812.5512.2512.2811.87365,300
Feb 21, 202512.5012.6112.4312.4812.07192,100
Feb 20, 202512.3912.4812.3312.4412.03209,900
Feb 19, 202512.3212.5012.2112.4512.04282,500
Feb 18, 202512.1712.3512.1212.3211.91282,100
Feb 14, 202511.9812.2011.9412.1811.78397,500
Feb 13, 202511.8111.9811.7311.9811.58182,900
Feb 12, 202511.7011.8211.6811.8011.41140,700
Feb 11, 202511.5511.7811.5511.7211.33187,400
Feb 10, 202511.7011.7011.4711.5911.21181,100
Feb 7, 202511.4811.6511.4511.6311.24180,900
Feb 6, 202511.5111.5111.4111.4911.11187,700
Feb 5, 202511.5911.5911.4711.5011.12187,700
Feb 4, 202511.6511.7211.4511.5611.18255,500
Feb 3, 202511.6011.7511.4911.7011.31224,100
Jan 31, 202511.5511.7611.5411.7211.33311,900
Jan 30, 202511.4711.5911.4511.5511.17117,200
Jan 29, 202511.5111.6011.3411.4111.03218,100
Jan 28, 202511.4311.5211.4011.5011.12224,300
Jan 27, 202511.4011.4811.3511.4411.06247,200
Jan 24, 202511.4611.5011.4111.4811.10256,400
Jan 23, 202511.5211.5611.4111.4611.08221,400
Jan 22, 202511.5311.5311.4211.5111.13206,300
Jan 21, 202511.4311.5611.4211.5311.15240,600
Jan 17, 202511.4511.5011.3311.4211.04170,500
Jan 16, 202511.3011.4511.2811.4311.05203,600
Jan 15, 202511.3711.3711.1911.3010.92214,800
Jan 14, 202511.1011.2711.0511.2210.85235,600
Jan 13, 202510.8511.0910.7711.0810.71249,800
Jan 10, 202510.9711.0210.8810.9010.54360,400
Jan 8, 202511.1111.1110.9111.0710.70324,100
Jan 7, 202511.3511.3511.0711.1010.73270,500
Jan 6, 202511.5111.5511.3011.3010.92227,600
Jan 3, 202511.4511.5411.3811.5011.12211,000
Jan 2, 202511.4611.5211.3911.4411.06210,900
Dec 31, 202411.2511.4111.2311.4011.02292,100
Dec 30, 2024 0.05 Dividend
Dec 30, 202411.2511.3811.1911.2510.88262,800
Dec 27, 202411.4411.5511.3711.3910.96264,800
Dec 26, 202411.5411.5711.4711.5111.08183,000
Dec 24, 202411.4711.5711.4511.5211.09105,900
Dec 23, 202411.6211.7111.3211.4911.06448,600
Dec 20, 202411.5911.8711.5411.6511.211,569,100
Dec 19, 202411.5211.6911.5211.5911.16369,700
Dec 18, 202411.7811.9211.4511.4811.05292,600
Dec 17, 202411.7611.8911.7311.7511.31488,500
Dec 16, 202411.8712.0011.7711.8011.36454,800
Dec 13, 202411.6211.9411.6011.8711.43414,500
Dec 12, 202411.6011.6911.6011.6011.17132,500
Dec 11, 202411.6111.6511.5311.5711.14190,000
Dec 10, 202411.6511.6611.5111.5711.14226,800
Dec 9, 202411.5411.7111.5111.6511.21216,500
Dec 6, 202411.4411.5211.4011.4711.04197,300
Dec 5, 202411.4811.5411.3811.4311.00269,000
Dec 4, 202411.3611.5211.3511.5011.07184,800
Dec 3, 202411.3811.4511.3311.3610.93237,300
Dec 2, 2024 0.36 Dividend
Dec 2, 202411.4111.5211.3611.3710.94268,300
Nov 29, 202411.7311.8511.7211.7510.96162,000
Nov 27, 202411.8011.8711.7111.7310.94364,500
Nov 26, 202411.7611.8211.7011.7610.97224,400
Nov 25, 202411.8311.9011.7011.8511.06246,300
Nov 22, 202411.5911.7411.5511.7010.92272,400
Nov 21, 202411.4511.6111.4111.5410.77293,700
Nov 20, 202411.4811.5311.3411.4410.67207,600
Nov 19, 202411.4611.5111.3611.4810.71159,700
Nov 18, 202411.3611.5411.3211.5010.73219,900
Nov 15, 202411.4811.4911.3111.3410.58215,400
Nov 14, 202411.4111.5211.3811.4310.66163,700
Nov 13, 202411.3911.4511.3311.3710.61232,800
Nov 12, 202411.5111.5411.3211.4010.64254,600
Nov 11, 202411.5411.6311.5111.5410.77243,600
Nov 8, 202411.4211.7011.2611.5110.74223,700
Nov 7, 202411.4611.7311.3011.4410.67426,900
Nov 6, 202411.8711.9211.7411.8711.08222,100
Nov 5, 202411.4811.6411.4811.6110.83166,900
Nov 4, 202411.6211.6811.4511.5310.76271,500
Nov 1, 202411.7811.8211.6111.6510.87155,800
Oct 31, 202411.7311.8011.5911.7110.93183,000
Oct 30, 202411.7311.8511.7311.7710.98183,900
Oct 29, 202411.9711.9711.7411.7810.99229,100
Oct 28, 202411.9511.9911.9011.9711.17113,700
Oct 25, 202412.0712.1011.8711.9011.10166,100
Oct 24, 202411.9312.0611.9312.0211.22119,200
Oct 23, 202412.0012.0911.8511.9411.14141,200
Oct 22, 202412.0112.1211.9812.0211.22142,200
Oct 21, 202412.0812.1512.0212.0511.24115,500
Oct 18, 202411.9912.1411.9912.0811.27160,100
Oct 17, 202412.1012.1612.0212.0511.24201,400
Oct 16, 202411.9312.1311.9312.0811.27173,400
Oct 15, 202411.8912.0011.8811.9311.13223,200
Oct 14, 202411.8511.9011.8311.8711.08119,200
Oct 11, 202411.7511.8811.6911.8811.08147,300
Oct 10, 202411.7011.7811.6511.7810.99158,600
Oct 9, 202411.6811.7711.6811.7310.94111,200
Oct 8, 202411.8011.8811.6911.7010.92117,700
Oct 7, 202411.7911.8511.7411.7710.98115,100
Oct 4, 202411.8511.9311.7911.8711.08176,200
Oct 3, 202411.7511.7811.6611.7310.94107,900
Oct 2, 202411.7911.8511.6911.7510.96152,300
Oct 1, 202411.9311.9611.7711.7911.00143,500
Sep 30, 202411.8811.9411.8711.9011.10183,900
Sep 27, 202411.8711.9811.8311.8811.08135,400
Sep 26, 202411.8811.9311.8111.8111.02138,500
Sep 25, 202411.9612.0211.6711.7610.97260,100
Sep 24, 202412.0012.0011.9411.9711.1793,500
Sep 23, 202411.9712.0111.9111.9411.14111,500
Sep 20, 202412.0212.0811.9612.0011.20269,500
Sep 19, 202412.2212.2612.0312.0611.25122,100
Sep 18, 202411.8512.3111.8512.0111.21464,800
Sep 17, 202412.0412.0711.8311.8311.04196,600
Sep 16, 202411.8012.0011.7711.9911.19290,100
Sep 13, 202411.6811.7611.6811.7410.95106,700
Sep 12, 202411.6211.6611.5111.6210.84172,600
Sep 11, 202411.5411.6411.3911.5510.78211,700
Sep 10, 202411.6511.6711.5211.5610.79228,100
Sep 9, 202411.6911.7711.6111.6310.85161,400
Sep 6, 202411.8311.8611.5911.6110.83201,800
Sep 5, 202411.8511.9211.7711.7911.00178,200
Sep 4, 202411.8011.9311.7511.7610.97191,900
Sep 3, 2024 0.36 Dividend
Sep 3, 202411.9011.9811.8011.8511.06215,500
Aug 30, 202412.2112.3312.2012.3011.14194,100
Aug 29, 202412.1312.1712.1012.1511.00150,200
Aug 28, 202412.2312.3012.1012.1611.01135,000
Aug 27, 202412.3012.4012.2112.2711.11183,600
Aug 26, 202412.3812.4412.2712.3211.16175,200
Aug 23, 202412.3012.3612.1712.3311.17122,800
Aug 22, 202412.2712.3112.1212.2011.05184,100
Aug 21, 202412.1612.2612.1012.1911.04165,900
Aug 20, 202412.2812.2812.1312.1611.01141,800
Aug 19, 202412.2612.3212.1612.2711.11134,600
Aug 16, 202412.1812.3212.1512.2411.09123,600
Aug 15, 202412.1312.2212.0312.1511.00135,300
Aug 14, 202411.9612.1011.8812.0610.92124,900
Aug 13, 202411.8411.9111.7711.8910.77117,500
Aug 12, 202412.0112.1411.7711.8310.71122,100
Aug 9, 202411.9912.0811.8011.9610.83196,600
Aug 8, 202411.9012.0411.7611.9610.83205,600
Aug 7, 202411.6811.8911.5311.6110.52207,900
Aug 6, 202411.6411.7811.5211.5710.48251,900
Aug 5, 202411.3411.7110.8511.6110.52453,500
Aug 2, 202412.1012.1511.7411.7510.64337,500
Aug 1, 202412.3112.3212.1612.1711.02181,200
Jul 31, 202412.3412.4212.2412.2611.10144,500
Jul 30, 202412.2512.3012.2012.2911.13125,500
Jul 29, 202412.2912.3312.1812.2511.10122,300
Jul 26, 202412.3412.3412.2612.3011.1496,900
Jul 25, 202412.2012.3212.1512.2411.09136,300
Jul 24, 202412.3612.4312.2012.2111.06119,100
Jul 23, 202412.3412.4212.3212.3611.20116,000
Jul 22, 202412.2312.3912.1812.3411.18113,200
Jul 19, 202412.3012.3012.1312.1911.04109,100
Jul 18, 202412.4512.5512.2112.2411.09118,000
Jul 17, 202412.3612.5912.3612.4411.27166,900
Jul 16, 202412.4712.5012.4012.4611.29146,700
Jul 15, 202412.3912.5012.3312.4011.23138,400
Jul 12, 202412.3612.4312.3612.3611.20197,000
Jul 11, 202412.4312.5012.3612.3611.20155,800
Jul 10, 202412.2912.3912.2612.3811.21104,800
Jul 9, 202412.4112.4412.2412.2811.12145,200
Jul 8, 202412.2912.4012.2812.3911.22149,300
Jul 5, 202412.3512.3912.1912.2211.07119,400
Jul 3, 202412.2512.4312.2512.3411.1882,900
Jul 2, 202412.1712.3112.1512.3011.14108,400
Jul 1, 202412.1112.2312.0412.1511.00193,300
Jun 28, 2024 0.05 Dividend
Jun 28, 202412.2012.2912.0812.1210.98174,600
Jun 27, 202412.0912.2212.0812.1610.97102,300
Jun 26, 202412.1212.2212.0512.1010.91157,400
Jun 25, 202412.2112.2612.1112.1310.9499,300
Jun 24, 202412.3212.3712.1712.2211.02133,100
Jun 21, 202412.4012.4612.1612.2711.07187,100
Jun 20, 202412.3912.5012.3812.4411.22231,300
Jun 18, 202412.3012.3812.2912.3611.15158,900
Jun 17, 202412.1512.3312.0712.3011.09232,800
Jun 14, 202412.0412.1912.0112.1710.98298,100
Jun 13, 202412.1412.1411.9612.0510.87175,400
Jun 12, 202412.0512.1312.0212.1110.92145,400
Jun 11, 202412.1112.1611.9011.9310.76156,200
Jun 10, 202412.0812.2712.0612.2411.04198,800
Jun 7, 202412.0612.1112.0312.0810.90242,400
Jun 6, 202411.9912.1211.9912.0610.88311,200
Jun 5, 202412.1012.1411.9512.0410.86151,700
Jun 4, 202412.1412.2012.0012.1010.91621,800
Jun 3, 2024 0.36 Dividend
Jun 3, 202412.2012.2612.0912.2311.03245,600
May 31, 202412.4612.5312.4612.5110.96279,300
May 30, 202412.4312.5012.4012.4610.92184,700
May 29, 202412.3912.5012.3112.4110.87187,400
May 28, 202412.5012.5612.3812.4210.88137,600
May 24, 202412.3712.4912.3612.4910.94129,700
May 23, 202412.5412.5412.2712.3510.82162,800
May 22, 202412.4812.5512.3612.5510.99277,700
May 21, 202412.4212.5112.3312.4810.93247,100
May 20, 202412.5212.5912.3712.4210.88324,900
May 17, 202412.5112.5412.4212.4610.92273,100
May 16, 202412.4012.4712.3112.4510.91210,300
May 15, 202412.6912.6912.3312.3610.83310,900
May 14, 202412.2612.5412.2612.5210.97321,700
May 13, 202412.1312.3312.1312.2710.75375,200
May 10, 202411.9912.2311.9512.1110.61371,000
May 9, 202411.6711.9411.4011.9110.43288,700
May 8, 202411.6811.7411.6211.7410.28238,100
May 7, 202411.7011.7311.5911.7110.26220,200
May 6, 202411.6511.6811.5411.6010.16195,900
May 3, 202411.6111.6611.5211.5810.14178,200
May 2, 202411.4511.5311.3511.4910.07171,400
May 1, 202411.4911.5611.3911.399.98152,600
Apr 30, 202411.4511.4911.3211.4310.01194,100
Apr 29, 202411.4911.6011.4411.4510.03230,400
Apr 26, 202411.3511.5011.3511.4410.02203,400
Apr 25, 202411.3811.4111.3411.359.94126,800
Apr 24, 202411.3511.4611.3111.4410.02418,900
Apr 23, 202411.2711.3811.2711.369.95160,500
Apr 22, 202411.2211.3611.2111.299.89291,000
Apr 19, 202411.0611.2611.0611.229.83209,800
Apr 18, 202411.0211.1411.0011.099.72200,900
Apr 17, 202410.8811.0710.8511.039.66286,200

Related Tickers

TRIN Trinity Capital Inc.
14.37
+1.71%
 
WHF WhiteHorse Finance, Inc.
9.54
+0.75%
 
BBDC Barings BDC, Inc.
8.67
+1.40%
 
TPVG TriplePoint Venture Growth BDC Corp.
5.97
-0.17%
 
FDUS Fidus Investment Corporation
18.57
+1.81%
 
SLRC SLR Investment Corp.
15.35
+1.39%
 
CCAP Crescent Capital BDC, Inc.
15.43
+1.71%
 
MFIC MidCap Financial Investment Corporation
11.58
+2.07%
 
CGBD Carlyle Secured Lending, Inc.
14.56
+2.39%
 
FSCO FS Credit Opportunities Corp.
6.63
+1.22%