Cion Investment Corp (CION) Historical Stock Data
11.45 ↑0.01 (0.09%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CION is up 0.28% a day on average. There have been 20 days where Cion Investment Corp closed green and 10 days where CION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11.49 | 11.45 | ↓$0.04 (-0.35%) | 11.44 | 11.60 | 230.37K |
| 2024-04-26 | 11.35 | 11.44 | ↑$0.09 (0.79%) | 11.35 | 11.50 | 203.42K |
| 2024-04-25 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.34 | 11.41 | 126.79K |
| 2024-04-24 | 11.35 | 11.44 | ↑$0.09 (0.79%) | 11.31 | 11.46 | 418.94K |
| 2024-04-23 | 11.27 | 11.36 | ↑$0.09 (0.80%) | 11.27 | 11.38 | 160.47K |
| 2024-04-22 | 11.22 | 11.29 | ↑$0.07 (0.62%) | 11.21 | 11.36 | 290.96K |
| 2024-04-19 | 11.06 | 11.22 | ↑$0.16 (1.45%) | 11.06 | 11.26 | 209.80K |
| 2024-04-18 | 11.02 | 11.09 | ↑$0.07 (0.64%) | 11.00 | 11.14 | 200.92K |
| 2024-04-17 | 10.88 | 11.03 | ↑$0.15 (1.38%) | 10.85 | 11.08 | 286.22K |
| 2024-04-16 | 10.76 | 10.81 | ↑$0.05 (0.46%) | 10.68 | 10.86 | 194.44K |
| 2024-04-15 | 11.04 | 10.84 | ↓$0.20 (-1.81%) | 10.79 | 11.18 | 255.53K |
| 2024-04-12 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 11.00 | 11.18 | 178.34K |
| 2024-04-11 | 10.95 | 11.12 | ↑$0.17 (1.55%) | 10.86 | 11.12 | 255.46K |
| 2024-04-10 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.80 | 10.95 | 230.75K |
| 2024-04-09 | 11.15 | 11.02 | ↓$0.13 (-1.17%) | 10.98 | 11.19 | 195.68K |
| 2024-04-08 | 11.17 | 11.13 | ↓$0.04 (-0.36%) | 11.10 | 11.22 | 152.64K |
| 2024-04-05 | 11.02 | 11.10 | ↑$0.08 (0.73%) | 11.02 | 11.13 | 225.55K |
| 2024-04-04 | 11.18 | 11.02 | ↓$0.16 (-1.43%) | 11.01 | 11.26 | 345.45K |
| 2024-04-03 | 11.02 | 11.11 | ↑$0.09 (0.82%) | 11.02 | 11.14 | 202.92K |
| 2024-04-02 | 11.04 | 11.07 | ↑$0.03 (0.27%) | 10.96 | 11.10 | 206.17K |
| 2024-04-01 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 10.93 | 11.11 | 508.92K |
| 2024-03-28 | 11.06 | 11.00 | ↓$0.06 (-0.54%) | 10.97 | 11.30 | 366.92K |
| 2024-03-27 | 10.78 | 11.09 | ↑$0.31 (2.88%) | 10.74 | 11.11 | 554.14K |
| 2024-03-26 | 10.64 | 10.74 | ↑$0.10 (0.94%) | 10.64 | 10.81 | 406.80K |
| 2024-03-25 | 10.54 | 10.63 | ↑$0.09 (0.85%) | 10.54 | 10.69 | 261.93K |
| 2024-03-22 | 10.66 | 10.55 | ↓$0.11 (-1.03%) | 10.52 | 10.70 | 277.59K |
| 2024-03-21 | 10.58 | 10.65 | ↑$0.07 (0.66%) | 10.53 | 10.69 | 413.82K |
| 2024-03-20 | 10.77 | 10.89 | ↑$0.12 (1.11%) | 10.67 | 10.91 | 529.47K |
| 2024-03-19 | 10.71 | 10.74 | ↑$0.03 (0.28%) | 10.65 | 10.81 | 401.03K |
| 2024-03-18 | 10.96 | 10.76 | ↓$0.20 (-1.82%) | 10.76 | 11.02 | 336.96K |
Create an account or log in to view more rows.
$CION looking good today??
$CION Don't like that...
$CION wtf is that dump
$CION To the moon!!
$CION Let’s goooo
$CION I hope I never have to work for anyone again after this
$CION I bought the dip
$CION Pamp it higher...
$CION pumped for what this week will bring
$CION Waiting waiting waiting — you know for what !!! Announcement!!!