NYSE:CION Stock Quote

Last Price10.48

Change+0.00 (0.00%)

Cion Investment Corporation is a publicly traded investment firm that focuses on providing capital solutions primarily to middle-market companies through various investment strategies

The company focuses on originating and managing a diversified portfolio of investments, including debt and equity investments, which aim to generate attractive risk-adjusted returns for its shareholders. Cion Investment Corporation seeks to enhance its portfolio's value by utilizing a disciplined investment approach and leveraging market opportunities, while also prioritizing the financial health and growth potential of the businesses it invests in.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	10.39	10.56	10.33	10.48	266,850	10.48
3/31/2025	10.35	10.47	10.14	10.35	537,431	10.35
3/28/2025	10.41	10.51	10.32	10.45	424,494	10.45
3/27/2025	10.84	10.88	10.72	10.84	376,633	10.48
3/26/2025	10.99	11.07	10.80	10.83	465,543	10.47
3/25/2025	10.89	11.02	10.79	10.99	415,171	10.63
3/24/2025	11.05	11.05	10.68	10.82	486,189	10.46
3/21/2025	10.88	10.96	10.82	10.84	515,595	10.48
3/20/2025	10.85	11.00	10.79	10.94	355,406	10.58
3/19/2025	10.82	10.99	10.78	10.91	357,123	10.55
3/18/2025	10.99	10.99	10.68	10.84	637,759	10.48
3/17/2025	11.05	11.24	10.75	10.98	882,079	10.62
3/14/2025	11.78	11.78	11.35	11.37	676,407	10.99
3/13/2025	12.19	12.19	11.41	11.52	654,948	11.14
3/12/2025	12.19	12.20	11.92	12.04	302,609	11.64
3/11/2025	12.33	12.44	12.01	12.12	406,007	11.72
3/10/2025	12.46	12.55	12.22	12.33	263,252	11.92
3/07/2025	12.16	12.57	12.16	12.55	263,364	12.13
3/06/2025	12.20	12.33	12.10	12.16	217,901	11.76
3/05/2025	12.16	12.26	12.00	12.20	314,104	11.79
3/04/2025	12.39	12.42	12.20	12.23	265,487	11.82
3/03/2025	12.60	12.71	12.48	12.49	362,826	12.08
2/28/2025	12.24	12.60	12.20	12.54	471,497	12.12
2/27/2025	12.27	12.33	12.23	12.25	211,480	11.84
2/26/2025	12.44	12.45	12.20	12.31	362,221	11.90
2/25/2025	12.34	12.41	12.22	12.36	253,610	11.95
2/24/2025	12.48	12.55	12.25	12.28	365,254	11.87
2/21/2025	12.50	12.61	12.43	12.48	192,109	12.07
2/20/2025	12.39	12.48	12.33	12.44	209,866	12.03
2/19/2025	12.32	12.50	12.21	12.45	282,528	12.04
2/18/2025	12.17	12.35	12.12	12.32	282,139	11.91
2/14/2025	11.98	12.20	11.94	12.18	397,495	11.78
2/13/2025	11.81	11.98	11.73	11.98	182,852	11.58
2/12/2025	11.70	11.82	11.68	11.80	140,679	11.41
2/11/2025	11.55	11.78	11.55	11.72	187,382	11.33
2/10/2025	11.70	11.70	11.47	11.59	181,076	11.21
2/07/2025	11.48	11.65	11.45	11.63	180,873	11.24
2/06/2025	11.51	11.51	11.41	11.49	187,683	11.11
2/05/2025	11.59	11.59	11.47	11.50	187,694	11.12
2/04/2025	11.65	11.72	11.45	11.56	255,533	11.18
2/03/2025	11.60	11.75	11.49	11.70	224,092	11.31
1/31/2025	11.55	11.76	11.54	11.72	311,851	11.33
1/30/2025	11.47	11.59	11.45	11.55	117,200	11.17
1/29/2025	11.51	11.60	11.34	11.41	218,121	11.03
1/28/2025	11.43	11.53	11.40	11.50	224,250	11.12
1/27/2025	11.40	11.48	11.35	11.44	247,174	11.06
1/24/2025	11.46	11.50	11.41	11.48	256,358	11.10
1/23/2025	11.52	11.56	11.41	11.46	221,419	11.08
1/22/2025	11.53	11.53	11.42	11.51	206,339	11.13
1/21/2025	11.43	11.56	11.42	11.53	240,590	11.15
1/17/2025	11.45	11.50	11.33	11.42	170,623	11.04
1/16/2025	11.30	11.45	11.28	11.43	203,558	11.05
1/15/2025	11.37	11.37	11.19	11.30	214,802	10.92
1/14/2025	11.10	11.26	11.05	11.22	235,601	10.85
1/13/2025	10.85	11.09	10.77	11.08	249,777	10.71
1/10/2025	10.97	11.02	10.88	10.90	360,372	10.54
1/08/2025	11.11	11.11	10.91	11.07	324,080	10.70
1/07/2025	11.35	11.35	11.07	11.10	270,484	10.73
1/06/2025	11.51	11.55	11.30	11.30	227,734	10.92
1/03/2025	11.45	11.54	11.38	11.50	211,033	11.12
1/02/2025	11.46	11.52	11.38	11.44	210,933	11.06