CION Investment Corporation Common Stock (CION)

12.20Last Price

-0.03 (-0.25%)Change

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:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	12.16	12.26	12.00	12.20	314,104	12.20
3/04/2025	12.39	12.42	12.20	12.23	265,487	12.23
3/03/2025	12.60	12.71	12.48	12.49	362,826	12.49
2/28/2025	12.24	12.60	12.20	12.54	471,497	12.54
2/27/2025	12.27	12.33	12.23	12.25	211,480	12.25
2/26/2025	12.44	12.45	12.20	12.31	362,221	12.31
2/25/2025	12.34	12.41	12.22	12.36	253,610	12.36
2/24/2025	12.48	12.55	12.25	12.28	365,254	12.28
2/21/2025	12.50	12.61	12.43	12.48	192,109	12.48
2/20/2025	12.39	12.48	12.33	12.44	209,866	12.44
2/19/2025	12.32	12.50	12.21	12.45	282,528	12.45
2/18/2025	12.17	12.35	12.12	12.32	282,139	12.32
2/14/2025	11.98	12.20	11.94	12.18	397,495	12.18
2/13/2025	11.81	11.98	11.73	11.98	182,852	11.98
2/12/2025	11.70	11.82	11.68	11.80	140,679	11.80
2/11/2025	11.55	11.78	11.55	11.72	187,382	11.72
2/10/2025	11.70	11.70	11.47	11.59	181,076	11.59
2/07/2025	11.48	11.65	11.45	11.63	180,873	11.63
2/06/2025	11.51	11.51	11.41	11.49	187,683	11.49
2/05/2025	11.59	11.59	11.47	11.50	187,694	11.50
2/04/2025	11.65	11.72	11.45	11.56	255,533	11.56
2/03/2025	11.60	11.75	11.49	11.70	224,092	11.70
1/31/2025	11.55	11.76	11.54	11.72	311,851	11.72
1/30/2025	11.47	11.59	11.45	11.55	117,200	11.55
1/29/2025	11.51	11.60	11.34	11.41	218,121	11.41
1/28/2025	11.43	11.53	11.40	11.50	224,250	11.50
1/27/2025	11.40	11.48	11.35	11.44	247,174	11.44
1/24/2025	11.46	11.50	11.41	11.48	256,358	11.48
1/23/2025	11.52	11.56	11.41	11.46	221,419	11.46
1/22/2025	11.53	11.53	11.42	11.51	206,339	11.51
1/21/2025	11.43	11.56	11.42	11.53	240,590	11.53
1/17/2025	11.45	11.50	11.33	11.42	170,623	11.42
1/16/2025	11.30	11.45	11.28	11.43	203,558	11.43
1/15/2025	11.37	11.37	11.19	11.30	214,802	11.30
1/14/2025	11.10	11.26	11.05	11.22	235,601	11.22
1/13/2025	10.85	11.09	10.77	11.08	249,777	11.08
1/10/2025	10.97	11.02	10.88	10.90	360,372	10.90
1/08/2025	11.11	11.11	10.91	11.07	324,080	11.07
1/07/2025	11.35	11.35	11.07	11.10	270,484	11.10
1/06/2025	11.51	11.55	11.30	11.30	227,734	11.30
1/03/2025	11.45	11.54	11.38	11.50	211,033	11.50
1/02/2025	11.46	11.52	11.38	11.44	210,933	11.44
12/31/2024	11.25	0.00	11.40	11.40	0	11.40
12/30/2024	11.25	11.38	11.19	11.25	262,810	11.25
12/27/2024	11.44	11.55	11.37	11.39	264,753	11.34
12/26/2024	11.54	11.57	11.47	11.51	182,958	11.46
12/24/2024	11.47	11.57	11.45	11.52	105,872	11.47
12/23/2024	11.62	11.71	11.32	11.49	448,555	11.44
12/20/2024	11.59	11.87	11.54	11.65	1,569,092	11.60
12/19/2024	11.52	11.69	11.52	11.62	336,666	11.56
12/18/2024	11.78	11.92	11.45	11.48	292,610	11.43
12/17/2024	11.76	11.89	11.73	11.75	488,488	11.70
12/16/2024	11.87	12.00	11.77	11.80	454,833	11.75
12/13/2024	11.62	11.94	11.61	11.87	414,451	11.82
12/12/2024	11.60	11.69	11.60	11.60	132,489	11.55
12/11/2024	11.61	11.65	11.54	11.57	190,046	11.52
12/10/2024	11.65	11.66	11.51	11.57	226,841	11.52
12/09/2024	11.54	11.71	11.51	11.65	216,452	11.60
12/06/2024	11.44	11.52	11.40	11.47	197,286	11.42