CION Investment Corporation Common Stock (CION)

Historical Prices For CION Investment Corporation Common Stock (CION)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	9.51	9.54	9.37	9.44	180,118	9.44
9/30/2025	9.53	9.59	9.43	9.48	246,396	9.48
9/29/2025	9.66	9.68	9.43	9.50	223,406	9.50
9/26/2025	9.64	9.76	9.58	9.65	190,714	9.65
9/25/2025	9.66	9.78	9.60	9.68	276,459	9.68
9/24/2025	9.75	9.80	9.61	9.68	234,481	9.68
9/23/2025	9.84	9.96	9.73	9.75	226,842	9.75
9/22/2025	10.07	10.13	9.81	9.81	227,427	9.81
9/19/2025	10.20	10.27	10.10	10.11	549,561	10.11
9/18/2025	9.92	10.15	9.90	10.12	346,271	10.12
9/17/2025	9.81	10.04	9.79	9.89	236,743	9.89
9/16/2025	9.82	9.86	9.73	9.80	449,384	9.80
9/15/2025	9.92	9.96	9.77	9.77	417,967	9.77
9/12/2025	9.98	10.02	9.88	9.93	190,279	9.93
9/11/2025	9.90	10.00	9.87	9.98	222,410	9.98
9/10/2025	10.00	10.11	9.91	9.95	332,739	9.95
9/09/2025	10.07	10.07	9.95	10.01	458,190	10.01
9/08/2025	10.21	10.25	10.02	10.07	404,975	10.07
9/05/2025	10.34	10.39	10.16	10.25	191,058	10.25
9/04/2025	10.24	10.33	10.21	10.31	263,196	10.31
9/03/2025	10.29	10.33	10.17	10.22	224,217	10.22
9/02/2025	10.34	10.44	10.23	10.31	621,878	10.31
8/29/2025	10.72	10.86	10.68	10.80	481,166	10.44
8/28/2025	10.81	10.84	10.68	10.72	218,344	10.36
8/27/2025	10.82	10.93	10.73	10.77	379,027	10.41
8/26/2025	10.74	10.87	10.71	10.86	214,580	10.50
8/25/2025	10.71	10.80	10.68	10.73	262,592	10.37
8/22/2025	10.57	10.77	10.57	10.71	189,676	10.35
8/21/2025	10.59	10.63	10.51	10.57	170,674	10.22
8/20/2025	10.57	10.65	10.54	10.56	175,298	10.21
8/19/2025	10.49	10.67	10.49	10.57	231,152	10.22
8/18/2025	10.44	10.55	10.40	10.52	186,473	10.17
8/15/2025	10.57	10.69	10.45	10.45	312,590	10.10
8/14/2025	10.67	10.71	10.56	10.62	200,003	10.27
8/13/2025	10.66	10.75	10.43	10.72	283,125	10.36
8/12/2025	10.79	10.81	10.45	10.64	417,806	10.29
8/11/2025	10.74	10.80	10.55	10.78	319,275	10.42
8/08/2025	10.34	10.82	10.34	10.74	396,231	10.38
8/07/2025	10.12	10.36	10.04	10.33	391,141	9.99
8/06/2025	9.87	9.93	9.82	9.87	215,483	9.54
8/05/2025	9.70	9.87	9.65	9.81	259,997	9.48
8/04/2025	9.66	9.78	9.61	9.66	210,485	9.34
8/01/2025	9.62	9.62	9.43	9.62	256,313	9.30
7/31/2025	9.77	9.85	9.65	9.66	228,329	9.34
7/30/2025	9.94	10.01	9.72	9.77	215,187	9.44
7/29/2025	10.04	10.04	9.79	9.90	311,945	9.57
7/28/2025	10.00	10.05	9.95	9.98	236,874	9.65
7/25/2025	10.16	10.16	9.99	10.06	160,053	9.72
7/24/2025	10.19	10.27	10.09	10.14	198,474	9.80
7/23/2025	10.12	10.22	10.12	10.19	226,701	9.85
7/22/2025	10.03	10.13	10.01	10.11	142,391	9.77
7/21/2025	10.10	10.18	10.03	10.04	192,600	9.71
7/18/2025	10.21	10.26	10.01	10.07	690,812	9.73
7/17/2025	9.99	10.18	9.99	10.13	311,043	9.79
7/16/2025	9.90	10.04	9.83	10.03	181,938	9.70
7/15/2025	9.96	9.99	9.90	9.90	158,196	9.57
7/14/2025	9.80	9.95	9.79	9.92	180,232	9.59
7/11/2025	9.75	9.87	9.70	9.83	193,720	9.50
7/10/2025	9.67	9.84	9.67	9.79	355,491	9.46
7/09/2025	9.76	9.80	9.61	9.65	289,130	9.33
7/08/2025	9.65	9.77	9.65	9.71	152,553	9.39
7/07/2025	9.83	9.83	9.60	9.66	214,469	9.34
7/03/2025	9.79	9.89	9.73	9.83	123,203	9.50
7/02/2025	9.68	9.78	9.65	9.77	182,379	9.44