NYSE - Delayed Quote
USD
CION Investment Corporation (CION)
7.34
-0.02
(-0.27%)
At close: September 4 at 4:00:03 PM EDT
7.34
0.00
(0.00%)
After hours: September 4 at 7:56:34 PM EDT
Trade CION on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.38
7.43
7.31
7.34
7.34
233,800
Sep 3, 2026
7.54
7.59
7.34
7.36
7.36
316,900
Sep 2, 2026
7.44
7.51
7.43
7.45
7.45
247,500
Sep 1, 2026
7.45
7.55
7.41
7.42
7.42
446,400
Aug 31, 2026
7.38
7.58
7.36
7.51
7.51
421,900
Aug 28, 2026
7.41
7.52
7.34
7.38
7.38
396,700
Aug 27, 2026
7.35
7.50
7.30
7.41
7.41
315,100
Aug 26, 2026
7.44
7.49
7.32
7.34
7.34
603,100
Aug 25, 2026
7.42
7.63
7.35
7.51
7.51
466,900
Aug 24, 2026
7.34
7.44
7.27
7.38
7.38
255,900
Aug 21, 2026
7.32
7.41
7.26
7.33
7.33
291,800
Aug 20, 2026
7.29
7.36
7.18
7.30
7.30
328,400
Aug 19, 2026
7.32
7.45
7.31
7.32
7.32
363,300
Aug 18, 2026
7.22
7.45
7.20
7.32
7.32
382,700
Aug 17, 2026
7.40
7.47
7.19
7.21
7.21
412,100
Aug 14, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
7.58
7.69
7.39
7.43
7.43
497,700
Aug 13, 2026
7.54
7.70
7.51
7.68
7.58
554,600
Aug 12, 2026
7.47
7.47
7.31
7.43
7.33
720,600
Aug 11, 2026
7.49
7.59
7.42
7.47
7.37
764,400
Aug 10, 2026
7.50
7.59
7.42
7.48
7.38
753,100
Aug 7, 2026
7.25
7.64
7.25
7.51
7.41
1,361,300
Aug 6, 2026
6.70
7.49
6.60
7.28
7.19
1,923,100
Aug 5, 2026
6.37
6.37
6.20
6.23
6.15
540,200
Aug 4, 2026
6.21
6.37
6.21
6.33
6.25
470,800
Aug 3, 2026
5.98
6.27
5.98
6.25
6.17
613,300
Jul 31, 2026
5.94
6.04
5.85
5.96
5.88
782,200
Jul 30, 2026
5.94
5.98
5.83
5.91
5.83
431,300
Jul 29, 2026
6.07
6.14
5.95
5.97
5.89
477,000
Jul 28, 2026
5.98
6.14
5.98
6.14
6.06
256,900
Jul 27, 2026
6.01
6.09
5.98
5.98
5.90
286,100
Jul 24, 2026
5.95
6.00
5.89
5.96
5.88
346,600
Jul 23, 2026
6.00
6.05
5.88
5.94
5.86
519,800
Jul 22, 2026
6.17
6.19
6.01
6.03
5.95
311,100
Jul 21, 2026
6.07
6.23
6.07
6.17
6.09
452,200
Jul 20, 2026
6.11
6.16
6.01
6.04
5.96
583,900
Jul 17, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
6.29
6.47
6.01
6.11
6.03
829,200
Jul 16, 2026
6.50
6.50
6.33
6.47
6.29
656,400
Jul 15, 2026
6.50
6.64
6.45
6.46
6.28
403,700
Jul 14, 2026
6.40
6.47
6.38
6.42
6.24
306,300
Jul 13, 2026
6.41
6.49
6.37
6.41
6.23
442,400
Jul 10, 2026
6.34
6.49
6.34
6.40
6.22
352,400
Jul 9, 2026
6.34
6.39
6.23
6.25
6.07
405,300
Jul 8, 2026
6.36
6.37
6.23
6.34
6.16
630,900
Jul 7, 2026
6.29
6.53
6.26
6.37
6.19
853,500
Jul 6, 2026
6.37
6.53
6.23
6.25
6.07
557,700
Jul 2, 2026
6.59
6.60
6.38
6.39
6.21
580,000
Jul 1, 2026
6.29
6.54
6.29
6.51
6.33
480,100
Jun 30, 2026
6.24
6.32
6.16
6.23
6.05
442,000
Jun 29, 2026
6.09
6.28
6.09
6.27
6.09
499,000
Jun 26, 2026
6.04
6.20
6.03
6.12
5.95
552,800
Jun 25, 2026
6.09
6.21
5.97
6.01
5.84
589,600
Jun 24, 2026
6.24
6.25
6.02
6.02
5.85
592,600
Jun 23, 2026
6.29
6.45
6.24
6.27
6.09
554,400
Jun 22, 2026
6.59
6.60
6.26
6.33
6.15
815,200
Jun 18, 2026
6.81
6.85
6.55
6.55
6.36
1,946,800
Jun 17, 2026
6.97
7.04
6.74
6.74
6.55
626,000
Jun 16, 2026
6.96
7.13
6.91
6.92
6.72
565,200
Jun 15, 2026
7.07
7.20
6.99
7.03
6.83
601,200
Jun 12, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
6.94
7.03
6.90
6.98
6.78
488,300
Jun 11, 2026
7.00
7.10
6.88
7.00
6.70
472,100
Jun 10, 2026
6.96
7.09
6.95
6.98
6.69
489,500
Jun 9, 2026
7.00
7.05
6.86
6.99
6.70
461,100
Jun 8, 2026
6.78
6.97
6.65
6.87
6.58
447,000
Jun 5, 2026
6.90
6.93
6.66
6.72
6.44
385,800
Jun 4, 2026
6.73
6.94
6.73
6.92
6.63
353,900
Jun 3, 2026
6.87
6.87
6.62
6.67
6.39
610,900
Jun 2, 2026
6.84
6.97
6.82
6.92
6.63
441,600
Jun 1, 2026
6.69
6.89
6.68
6.82
6.53
468,700
May 29, 2026
6.80
6.83
6.71
6.75
6.47
627,500
May 28, 2026
6.64
6.80
6.63
6.78
6.49
281,500
May 27, 2026
6.65
6.76
6.61
6.65
6.37
245,100
May 26, 2026
6.57
6.70
6.57
6.64
6.36
288,900
May 22, 2026
6.63
6.64
6.55
6.55
6.27
332,400
May 21, 2026
6.68
6.73
6.60
6.60
6.32
473,800
May 20, 2026
6.64
6.72
6.55
6.67
6.39
329,700
May 19, 2026
6.66
6.66
6.55
6.60
6.32
495,500
May 18, 2026
6.72
6.81
6.64
6.65
6.37
480,200
May 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
6.71
6.82
6.59
6.73
6.45
581,300
May 14, 2026
6.89
6.90
6.78
6.82
6.44
468,000
May 13, 2026
6.74
6.86
6.64
6.79
6.41
630,100
May 12, 2026
6.88
6.93
6.74
6.79
6.41
562,800
May 11, 2026
7.14
7.19
6.82
6.83
6.45
1,262,900
May 8, 2026
7.41
7.54
7.19
7.29
6.88
825,000
May 7, 2026
7.14
7.49
6.91
7.39
6.97
1,791,000
May 6, 2026
7.86
7.91
7.74
7.80
7.36
458,300
May 5, 2026
7.84
7.90
7.69
7.90
7.46
627,600
May 4, 2026
7.92
7.99
7.80
7.81
7.37
638,500
May 1, 2026
7.80
7.98
7.78
7.98
7.53
389,800
Apr 30, 2026
7.52
7.80
7.52
7.76
7.32
401,200
Apr 29, 2026
7.57
7.57
7.49
7.52
7.10
326,200
Apr 28, 2026
7.53
7.65
7.51
7.62
7.19
396,800
Apr 27, 2026
7.49
7.63
7.48
7.49
7.07
504,800
Apr 24, 2026
7.48
7.60
7.48
7.48
7.06
352,500
Apr 23, 2026
7.50
7.61
7.45
7.47
7.05
459,000
Apr 22, 2026
7.56
7.66
7.50
7.52
7.10
413,000
Apr 21, 2026
7.57
7.63
7.39
7.50
7.08
729,800
Apr 20, 2026
7.70
7.77
7.52
7.53
7.11
529,300
Apr 17, 2026
7.58
7.84
7.58
7.75
7.31
1,039,800
Apr 16, 2026
7.59
7.68
7.53
7.53
7.11
350,400
Apr 15, 2026
7.31
7.62
7.31
7.60
7.17
654,800
Apr 14, 2026
7.12
7.33
7.01
7.30
6.89
516,500
Apr 13, 2026
6.89
7.12
6.84
7.08
6.68
589,300
Apr 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
6.99
7.06
6.89
6.92
6.53
717,600
Apr 9, 2026
7.10
7.12
7.01
7.09
6.60
586,000
Apr 8, 2026
7.24
7.34
7.02
7.12
6.63
550,300
Apr 7, 2026
7.03
7.19
7.01
7.04
6.55
754,800
Apr 6, 2026
6.83
7.11
6.82
7.06
6.57
646,000
Apr 2, 2026
6.68
6.85
6.60
6.83
6.36
444,300
Apr 1, 2026
6.91
6.91
6.70
6.77
6.30
574,200
Mar 31, 2026
6.94
6.96
6.74
6.84
6.36
564,800
Mar 30, 2026
6.71
6.83
6.66
6.80
6.33
645,800
Mar 27, 2026
6.97
7.04
6.69
6.70
6.23
641,900
Mar 26, 2026
7.06
7.27
6.99
6.99
6.50
571,600
Mar 25, 2026
7.01
7.14
6.98
7.11
6.62
578,000
Mar 24, 2026
6.89
7.05
6.84
6.93
6.45
587,100
Mar 23, 2026
6.80
7.01
6.71
6.91
6.43
654,300
Mar 20, 2026
6.76
6.84
6.66
6.68
6.22
2,088,200
Mar 19, 2026
6.64
6.84
6.63
6.76
6.29
650,400
Mar 18, 2026
6.70
6.84
6.66
6.71
6.24
888,500
Mar 17, 2026
6.73
6.88
6.72
6.72
6.25
929,100
Mar 16, 2026
6.56
6.71
6.50
6.69
6.22
1,311,600
Mar 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
6.81
6.90
6.53
6.55
6.09
1,841,500
Mar 12, 2026
7.50
7.56
6.92
6.92
6.35
1,523,900
Mar 11, 2026
7.62
7.75
7.54
7.68
7.04
673,800
Mar 10, 2026
7.82
7.87
7.62
7.62
6.99
534,400
Mar 9, 2026
7.94
7.97
7.68
7.79
7.14
544,600
Mar 6, 2026
8.00
8.10
7.91
7.95
7.29
525,200
Mar 5, 2026
8.12
8.29
8.07
8.10
7.43
369,600
Mar 4, 2026
8.03
8.21
7.91
8.11
7.44
569,400
Mar 3, 2026
7.87
8.10
7.87
8.04
7.37
653,500
Mar 2, 2026
7.83
8.17
7.73
8.04
7.37
776,000
Feb 27, 2026
8.30
8.33
7.97
7.98
7.32
818,300
Feb 26, 2026
8.47
8.52
8.28
8.38
7.68
563,200
Feb 25, 2026
8.45
8.51
8.30
8.48
7.78
307,800
Feb 24, 2026
8.36
8.49
8.31
8.42
7.72
500,900
Feb 23, 2026
8.49
8.58
8.32
8.38
7.68
755,800
Feb 20, 2026
8.56
8.63
8.41
8.54
7.83
655,700
Feb 19, 2026
8.63
8.67
8.44
8.58
7.87
435,100
Feb 18, 2026
8.60
8.74
8.60
8.63
7.91
521,100
Feb 17, 2026
8.63
8.73
8.56
8.61
7.90
343,600
Feb 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
8.56
8.75
8.47
8.64
7.92
638,900
Feb 12, 2026
8.83
8.94
8.63
8.66
7.85
457,600
Feb 11, 2026
8.91
8.93
8.76
8.84
8.01
390,600
Feb 10, 2026
8.80
8.94
8.76
8.86
8.03
347,900
Feb 9, 2026
8.79
8.83
8.58
8.78
7.96
479,000
Feb 6, 2026
8.83
8.98
8.81
8.83
8.00
555,400
Feb 5, 2026
8.97
8.97
8.70
8.78
7.96
544,100
Feb 4, 2026
8.94
9.03
8.89
8.98
8.14
346,700
Feb 3, 2026
9.08
9.20
8.81
8.90
8.07
596,600
Feb 2, 2026
9.27
9.30
9.04
9.14
8.28
429,100
Jan 30, 2026
9.28
9.36
9.18
9.30
8.43
294,900
Jan 29, 2026
9.27
9.37
9.23
9.33
8.46
242,800
Jan 28, 2026
9.31
9.40
9.22
9.22
8.36
302,200
Jan 27, 2026
9.33
9.45
9.30
9.34
8.47
388,800
Jan 26, 2026
9.40
9.40
9.19
9.31
8.44
425,600
Jan 23, 2026
9.35
9.42
9.30
9.38
8.50
360,000
Jan 22, 2026
9.30
9.44
9.30
9.38
8.50
327,400
Jan 21, 2026
9.24
9.36
9.23
9.33
8.46
324,700
Jan 20, 2026
9.30
9.32
9.17
9.22
8.36
543,200
Jan 16, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
9.55
9.56
9.43
9.45
8.57
465,400
Jan 15, 2026
9.55
9.73
9.50
9.65
8.66
321,800
Jan 14, 2026
9.40
9.61
9.30
9.57
8.58
369,100
Jan 13, 2026
9.69
9.71
9.40
9.41
8.44
587,000
Jan 12, 2026
9.65
9.69
9.53
9.60
8.61
344,200
Jan 9, 2026
9.70
9.74
9.61
9.62
8.63
362,700
Jan 8, 2026
9.36
9.72
9.35
9.66
8.67
415,600
Jan 7, 2026
9.79
9.79
9.36
9.40
8.43
562,800
Jan 6, 2026
9.86
9.90
9.60
9.71
8.71
491,600
Jan 5, 2026
9.73
9.93
9.73
9.86
8.84
363,100
Jan 2, 2026
9.72
9.82
9.64
9.73
8.73
231,500
Dec 31, 2025
9.69
9.81
9.63
9.67
8.67
328,900
Dec 30, 2025
9.60
9.77
9.57
9.73
8.73
628,300
Dec 29, 2025
9.63
9.66
9.55
9.60
8.61
494,500
Dec 26, 2025
9.50
9.60
9.50
9.59
8.60
589,800
Dec 24, 2025
9.43
9.55
9.43
9.52
8.54
275,900
Dec 23, 2025
9.55
9.60
9.45
9.45
8.48
375,100
Dec 22, 2025
9.66
9.69
9.52
9.55
8.57
528,200
Dec 19, 2025
9.85
9.90
9.65
9.68
8.68
683,500
Dec 18, 2025
10.03
10.05
9.84
9.95
8.93
428,100
Dec 17, 2025
10.07
10.17
10.01
10.02
8.99
473,500
Dec 16, 2025
9.91
10.08
9.91
10.03
9.00
317,000
Dec 15, 2025
10.21
10.22
9.90
9.96
8.93
609,000
Dec 12, 2025
10.05
10.40
10.05
10.20
9.15
560,200
Dec 11, 2025
10.25
10.25
10.03
10.05
9.02
404,900
Dec 10, 2025
10.00
10.20
10.00
10.15
9.11
314,000
Dec 9, 2025
10.02
10.11
10.00
10.06
9.02
321,700
Dec 8, 2025
9.98
10.09
9.92
10.00
8.97
388,800
Dec 5, 2025
9.96
10.03
9.86
9.94
8.92
279,200
Dec 4, 2025
9.86
9.99
9.86
9.92
8.90
289,200
Dec 3, 2025
9.73
9.94
9.69
9.86
8.84
336,200
Dec 2, 2025
9.71
9.77
9.67
9.69
8.69
449,300
Dec 1, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
9.71
9.80
9.62
9.65
8.66
335,300
Nov 28, 2025
10.10
10.16
10.05
10.16
8.79
311,400
Nov 26, 2025
9.98
10.14
9.97
10.06
8.70
410,900
Nov 25, 2025
9.88
9.95
9.77
9.94
8.60
245,900
Nov 24, 2025
9.81
9.97
9.75
9.88
8.55
318,200
Nov 21, 2025
9.81
9.89
9.70
9.81
8.49
339,000
Nov 20, 2025
10.06
10.08
9.77
9.77
8.45
238,300
Nov 19, 2025
9.98
10.08
9.92
9.96
8.62
266,000
Nov 18, 2025
9.93
10.04
9.86
9.93
8.59
232,500
Nov 17, 2025
10.18
10.26
9.94
9.97
8.63
408,200
Nov 14, 2025
10.06
10.19
9.85
10.16
8.79
479,400
Nov 13, 2025
9.96
10.15
9.96
10.05
8.70
287,200
Nov 12, 2025
9.66
9.96
9.66
9.96
8.62
289,400
Nov 11, 2025
9.59
9.76
9.52
9.62
8.32
267,200
Nov 10, 2025
9.60
9.64
9.49
9.61
8.32
262,700
Nov 7, 2025
9.74
9.74
9.56
9.62
8.32
319,000
Nov 6, 2025
9.65
10.15
9.65
9.76
8.45
562,400
Nov 5, 2025
9.11
9.16
9.02
9.12
7.89
212,200
Nov 4, 2025
9.10
9.20
9.02
9.06
7.84
200,800
Nov 3, 2025
9.10
9.24
8.94
9.18
7.94
262,300
Oct 31, 2025
9.12
9.23
9.06
9.15
7.92
199,000
Oct 30, 2025
9.25
9.34
9.03
9.13
7.90
376,300
Oct 29, 2025
9.45
9.50
9.28
9.32
8.06
231,300
Oct 28, 2025
9.49
9.58
9.45
9.53
8.25
243,900
Oct 27, 2025
9.48
9.55
9.44
9.51
8.23
287,300
Oct 24, 2025
9.48
9.55
9.41
9.43
8.16
192,800
Oct 23, 2025
9.46
9.55
9.46
9.47
8.19
250,200
Oct 22, 2025
9.44
9.47
9.36
9.46
8.19
215,600
Oct 21, 2025
9.24
9.52
9.24
9.45
8.18
224,900
Oct 20, 2025
9.23
9.32
9.16
9.31
8.06
243,300
Oct 17, 2025
9.13
9.30
9.11
9.16
7.93
310,700
Oct 16, 2025
9.39
9.50
9.14
9.14
7.91
391,500
Oct 15, 2025
9.43
9.54
9.36
9.39
8.12
278,200
Oct 14, 2025
9.24
9.47
9.24
9.42
8.15
457,800
Oct 13, 2025
9.22
9.41
9.22
9.32
8.06
293,800
Oct 10, 2025
9.21
9.31
9.10
9.13
7.90
239,800
Oct 9, 2025
9.31
9.35
9.15
9.23
7.99
368,900
Oct 8, 2025
9.30
9.48
9.29
9.32
8.06
196,900
Oct 7, 2025
9.34
9.39
9.20
9.32
8.06
462,400
Oct 6, 2025
9.51
9.55
9.34
9.35
8.09
210,000
Oct 3, 2025
9.61
9.65
9.46
9.49
8.21
210,300
Oct 2, 2025
9.40
9.57
9.40
9.54
8.25
220,700
Oct 1, 2025
9.51
9.54
9.37
9.44
8.17
180,100
Sep 30, 2025
9.53
9.59
9.43
9.48
8.20
246,400
Sep 29, 2025
9.66
9.68
9.43
9.50
8.22
223,400
Sep 26, 2025
9.64
9.76
9.58
9.65
8.35
190,700
Sep 25, 2025
9.66
9.78
9.60
9.68
8.38
276,500
Sep 24, 2025
9.75
9.80
9.61
9.68
8.38
234,500
Sep 23, 2025
9.84
9.96
9.73
9.75
8.44
226,800
Sep 22, 2025
10.07
10.14
9.81
9.81
8.49
227,300
Sep 19, 2025
10.20
10.27
10.10
10.11
8.75
549,600
Sep 18, 2025
9.92
10.15
9.90
10.12
8.76
346,300
Sep 17, 2025
9.81
10.04
9.79
9.89
8.56
236,700
Sep 16, 2025
9.82
9.86
9.73
9.80
8.48
449,300
Sep 15, 2025
9.92
9.96
9.77
9.77
8.45
418,000
Sep 12, 2025
9.98
10.02
9.88
9.93
8.59
189,900
Sep 11, 2025
9.90
10.00
9.87
9.98
8.64
222,400
Sep 10, 2025
10.00
10.11
9.91
9.95
8.61
332,700
Sep 9, 2025
10.07
10.07
9.95
10.01
8.66
458,200
Sep 8, 2025
10.21
10.25
10.02
10.07
8.71
405,000
Sep 5, 2025
10.34
10.39
10.16
10.25
8.87
191,100
