MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CION — CION Investment Corporation
NYSECION Investment Corporation
$7.00
-0.15(-2.10%)
- O
- 7.18
- H
- 7.19
- L
- 7.00
- V
- 314.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.00
Period Return-27.31%
Period High$10.93
Period Low$5.83
Avg Daily Volume431.0K
Total Trading Days365
CION — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.18 | $7.19 | $7.00 | $7.00 | $-0.15 | -2.10% | 314,768 | $7.04 | $7.00 $7.19 |
| Oct 1, 2026 | $7.11 | $7.15 | $7.00 | $7.15 | +$0.13 | +1.85% | 387,130 | $7.07 | $7.00 $7.15 |
| Sep 30, 2026 | $7.16 | $7.19 | $7.01 | $7.02 | $-0.14 | -1.96% | 359,923 | $7.09 | $7.01 $7.19 |
| Sep 29, 2026 | $7.12 | $7.26 | $7.09 | $7.16 | +$0.09 | +1.27% | 319,119 | $7.15 | $7.09 $7.26 |
| Sep 28, 2026 | $7.14 | $7.16 | $7.04 | $7.07 | $-0.09 | -1.26% | 329,750 | $7.11 | $7.04 $7.16 |
| Sep 25, 2026 | $7.14 | $7.19 | $7.05 | $7.16 | +$0.03 | +0.42% | 342,271 | $7.13 | $7.05 $7.19 |
| Sep 24, 2026 | $7.17 | $7.21 | $7.08 | $7.13 | $-0.05 | -0.70% | 257,388 | $7.13 | $7.08 $7.21 |
| Sep 23, 2026 | $7.17 | $7.20 | $7.14 | $7.18 | $-0.02 | -0.28% | 282,660 | $7.17 | $7.14 $7.20 |
| Sep 22, 2026 | $7.20 | $7.24 | $7.15 | $7.20 | +$0.04 | +0.56% | 298,487 | $7.20 | $7.15 $7.24 |
| Sep 21, 2026 | $7.13 | $7.24 | $7.11 | $7.16 | +$0.03 | +0.42% | 248,376 | $7.17 | $7.11 $7.24 |
| Sep 18, 2026 | $7.20 | $7.20 | $7.02 | $7.13 | $-0.13 | -1.79% | 733,111 | $7.10 | $7.02 $7.20 |
| Sep 17, 2026 | $7.15 | $7.34 | $7.12 | $7.26 | +$0.15 | +2.11% | 315,489 | $7.27 | $7.12 $7.34 |
| Sep 16, 2026 | $7.09 | $7.20 | $7.00 | $7.11 | +$0.02 | +0.28% | 295,674 | $7.10 | $7.00 $7.20 |
| Sep 15, 2026 | $7.10 | $7.15 | $7.03 | $7.09 | $-0.02 | -0.28% | 310,996 | $7.10 | $7.03 $7.15 |
| Sep 14, 2026 | $7.17 | $7.21 | $7.10 | $7.11 | $-0.07 | -0.97% | 298,108 | $7.14 | $7.10 $7.21 |
| Sep 11, 2026 | $7.15 | $7.21 | $7.07 | $7.18 | +$0.00 | +0.00% | 243,107 | $7.15 | $7.07 $7.21 |
| Sep 10, 2026 | $7.22 | $7.25 | $7.17 | $7.18 | $-0.07 | -0.97% | 465,743 | $7.20 | $7.17 $7.25 |
| Sep 9, 2026 | $7.25 | $7.30 | $7.19 | $7.25 | $-0.03 | -0.41% | 407,201 | $7.25 | $7.19 $7.30 |
| Sep 8, 2026 | $7.34 | $7.40 | $7.22 | $7.28 | $-0.06 | -0.82% | 335,084 | $7.28 | $7.22 $7.40 |
| Sep 4, 2026 | $7.38 | $7.43 | $7.31 | $7.34 | $-0.02 | -0.27% | 233,845 | $7.37 | $7.31 $7.43 |
| Sep 3, 2026 | $7.54 | $7.59 | $7.34 | $7.36 | $-0.09 | -1.21% | 316,918 | $7.39 | $7.34 $7.59 |
| Sep 2, 2026 | $7.44 | $7.52 | $7.43 | $7.45 | +$0.03 | +0.40% | 247,497 | $7.47 | $7.43 $7.52 |
| Sep 1, 2026 | $7.45 | $7.55 | $7.41 | $7.42 | $-0.09 | -1.20% | 446,373 | $7.46 | $7.41 $7.55 |
| Aug 31, 2026 | $7.38 | $7.58 | $7.36 | $7.51 | +$0.13 | +1.76% | 421,936 | $7.52 | $7.36 $7.58 |
| Aug 28, 2026 | $7.41 | $7.52 | $7.34 | $7.38 | $-0.03 | -0.40% | 396,706 | $7.44 | $7.34 $7.52 |
| Aug 27, 2026 | $7.35 | $7.50 | $7.30 | $7.41 | +$0.07 | +0.95% | 315,116 | $7.41 | $7.30 $7.50 |
| Aug 26, 2026 | $7.44 | $7.49 | $7.32 | $7.34 | $-0.17 | -2.26% | 603,163 | $7.39 | $7.32 $7.49 |
| Aug 25, 2026 | $7.42 | $7.63 | $7.35 | $7.51 | +$0.13 | +1.76% | 466,896 | $7.50 | $7.35 $7.63 |
| Aug 24, 2026 | $7.34 | $7.44 | $7.27 | $7.38 | +$0.05 | +0.68% | 255,919 | $7.36 | $7.27 $7.44 |
| Aug 21, 2026 | $7.32 | $7.42 | $7.27 | $7.33 | +$0.03 | +0.41% | 292,080 | $7.32 | $7.27 $7.42 |