Skip to main content
CION logo

CION Investment Corporation

CIONNYSEFinancialsAsset Management

$6.94Today:- (-)1Y −24.07%

As of Oct 15, 2026 close

Market cap
$344.65M
P/E (TTM)
127.32
Forward P/E
-
Dividend yield
19.60%
52-week range
$5.83$10.40
Volume (live)
-
Avg. volume (3M)
312.79K

CION Investment (CION) Historical Stock Prices

Analyze CION Investment (CION) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CION Investment (CION) Interactive Price Chart

Interactive historical price chart showing CION Investment stock price movements and trends across multiple time periods.

Loading chart...

CION Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CION historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20266.756.986.746.946.94335.28K
Oct 14, 20266.796.796.666.726.62207.49K
Oct 13, 20266.906.906.756.806.70241.59K
Oct 12, 20266.916.946.846.886.78201.00K
Oct 9, 20266.967.006.876.946.84220.14K
Oct 8, 20266.876.976.846.966.86263.27K
Oct 7, 20266.886.906.756.896.79273.51K
Oct 6, 20266.966.996.886.956.85242.81K
Oct 5, 20267.097.116.916.936.83303.14K
Oct 2, 20267.187.197.007.006.90315.01K
Oct 1, 20267.117.157.007.157.05387.13K
Sep 30, 20267.167.197.017.026.92359.92K
Sep 29, 20267.127.267.097.167.06319.12K
Sep 28, 20267.147.167.047.076.97329.75K
Sep 25, 20267.147.187.057.167.06342.27K
Sep 24, 20267.177.217.087.137.03257.39K
Sep 23, 20267.177.207.147.187.08282.66K
Sep 22, 20267.207.247.147.207.10298.49K
Sep 21, 20267.137.247.117.167.06248.38K
Sep 18, 20267.207.207.017.137.03733.11K
Sep 17, 20267.157.347.127.267.16315.49K
Sep 16, 20267.097.207.007.117.01295.67K
Sep 15, 20267.107.147.037.096.99311.00K
Sep 14, 20267.177.217.107.117.01298.15K
Sep 11, 20267.157.217.077.187.08243.11K
Sep 10, 20267.227.257.177.186.98465.74K
Sep 9, 20267.257.297.197.257.05407.20K
Sep 8, 20267.347.407.217.287.08335.08K
Sep 4, 20267.387.437.317.347.13233.84K
Sep 3, 20267.547.597.337.367.15316.92K
Sep 2, 20267.447.517.437.457.24247.50K
Sep 1, 20267.457.557.417.427.21446.37K
Aug 31, 20267.387.587.367.517.30421.94K
Aug 28, 20267.417.527.347.387.17396.71K
Aug 27, 20267.357.507.307.417.20315.12K
Aug 26, 20267.447.497.327.347.13603.16K
Aug 25, 20267.427.637.357.517.30466.89K
Aug 24, 20267.347.447.277.387.17255.92K
Aug 21, 20267.327.427.267.337.12292.08K
Aug 20, 20267.297.367.177.307.09328.46K
Aug 19, 20267.327.457.317.327.11363.26K
Aug 18, 20267.227.457.207.327.11382.95K
Aug 17, 20267.407.477.197.217.01412.11K
Aug 14, 20267.587.697.397.437.22497.86K
Aug 13, 20267.547.707.517.687.37554.57K
Aug 12, 20267.477.477.317.437.13720.68K
Aug 11, 20267.497.597.427.477.17764.41K
Aug 10, 20267.507.597.427.487.17753.30K
Aug 7, 20267.257.647.257.517.201.36M
Aug 6, 20266.707.496.607.286.981.92M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.