NYSE · CION

CION Investment Corporation

Financial Services · Asset Management

$7.33

Up+$0.03 (+0.41%)

Updated Aug 22, 2026, 10:10 AM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CION price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CION OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$7.32	$7.415	$7.265	$7.33	292.08K
Aug 20, 2026	$7.29	$7.36	$7.175	$7.30	328.46K
Aug 19, 2026	$7.32	$7.445	$7.31	$7.32	363.26K
Aug 18, 2026	$7.22	$7.445	$7.20	$7.32	382.95K
Aug 17, 2026	$7.40	$7.47	$7.1909	$7.21	412.11K
Aug 14, 2026	$7.58	$7.6899	$7.395	$7.43	497.86K
Aug 13, 2026	$7.54	$7.70	$7.51	$7.68	554.57K
Aug 12, 2026	$7.47	$7.47	$7.3101	$7.43	720.68K
Aug 11, 2026	$7.49	$7.59	$7.42	$7.47	764.41K
Aug 10, 2026	$7.50	$7.5862	$7.42	$7.48	753.3K
Aug 7, 2026	$7.25	$7.645	$7.25	$7.51	1.36M
Aug 6, 2026	$6.70	$7.49	$6.60	$7.28	1.92M
Aug 5, 2026	$6.37	$6.37	$6.195	$6.23	540.24K
Aug 4, 2026	$6.21	$6.37	$6.21	$6.33	470.76K
Aug 3, 2026	$5.98	$6.27	$5.98	$6.25	613.34K
Jul 31, 2026	$5.94	$6.04	$5.85	$5.96	782.38K
Jul 30, 2026	$5.94	$5.98	$5.83	$5.91	433.34K
Jul 29, 2026	$6.07	$6.14	$5.945	$5.97	477.03K
Jul 28, 2026	$5.98	$6.14	$5.98	$6.14	256.88K
Jul 27, 2026	$6.01	$6.09	$5.98	$5.98	290.93K
Jul 24, 2026	$5.95	$6.00	$5.885	$5.96	346.61K