CION Investment Corporation Common Stock (CION)

11.55Last Price

0.00 (0.00%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.63	319,310	11.58
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
12/05/2024	11.48	11.54	11.38	11.43	269,021	11.38
12/04/2024	11.36	11.52	11.35	11.50	184,852	11.45
12/03/2024	11.38	11.45	11.33	11.36	237,301	11.31
12/02/2024	11.41	11.52	11.36	11.37	268,300	11.32
11/29/2024	11.73	11.85	11.72	11.75	161,950	11.34
11/27/2024	11.80	11.87	11.71	11.73	364,479	11.32
11/26/2024	11.76	11.82	11.71	11.76	224,396	11.35
11/25/2024	11.83	11.90	11.70	11.85	246,273	11.44
11/22/2024	11.59	11.74	11.55	11.70	272,352	11.29
11/21/2024	11.45	11.61	11.41	11.54	293,802	11.14
11/20/2024	11.48	11.53	11.34	11.44	207,586	11.04
11/19/2024	11.46	11.51	11.36	11.48	159,659	11.08
11/18/2024	11.36	11.54	11.32	11.50	219,860	11.10
11/15/2024	11.48	11.49	11.31	11.34	215,386	10.94
11/14/2024	11.41	11.52	11.38	11.43	163,666	11.03
11/13/2024	11.39	11.45	11.33	11.37	232,750	10.97
11/12/2024	11.51	11.54	11.32	11.40	254,630	11.00
11/11/2024	11.54	11.63	11.51	11.54	243,589	11.14
11/08/2024	11.42	11.70	11.26	11.51	223,729	11.11
11/07/2024	11.46	11.73	11.30	11.44	426,918	11.04
11/06/2024	11.87	11.92	11.74	11.87	222,101	11.46
11/05/2024	11.48	11.64	11.48	11.61	166,851	11.20
11/04/2024	11.62	11.67	11.45	11.53	271,526	11.13
11/01/2024	11.78	11.82	11.61	11.65	155,761	11.24
10/31/2024	11.73	11.80	11.59	11.71	182,998	11.30