Cion Investment Corp (CION) Historical Stock Data
11.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CION is up 0.02% a day on average. There have been 16 days where Cion Investment Corp closed green and 14 days where CION closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 11.44 | 11.39 | ↓$0.05 (-0.44%) | 11.37 | 11.55 | 264.75K |
| 2024-12-26 | 11.54 | 11.51 | ↓$0.03 (-0.26%) | 11.47 | 11.57 | 182.96K |
| 2024-12-24 | 11.47 | 11.52 | ↑$0.05 (0.44%) | 11.45 | 11.58 | 105.87K |
| 2024-12-23 | 11.62 | 11.49 | ↓$0.13 (-1.12%) | 11.32 | 11.71 | 448.56K |
| 2024-12-20 | 11.59 | 11.65 | ↑$0.06 (0.52%) | 11.54 | 11.87 | 1.57M |
| 2024-12-19 | 11.52 | 11.59 | ↑$0.07 (0.61%) | 11.52 | 11.69 | 369.71K |
| 2024-12-18 | 11.78 | 11.48 | ↓$0.30 (-2.55%) | 11.45 | 11.92 | 292.62K |
| 2024-12-17 | 11.76 | 11.75 | ↓$0.01 (-0.09%) | 11.73 | 11.89 | 488.59K |
| 2024-12-16 | 11.87 | 11.80 | ↓$0.07 (-0.59%) | 11.77 | 12.00 | 454.83K |
| 2024-12-13 | 11.62 | 11.87 | ↑$0.25 (2.15%) | 11.61 | 11.94 | 414.45K |
| 2024-12-12 | 11.60 | 11.60 | ↑$0.00 (0.00%) | 11.60 | 11.69 | 132.49K |
| 2024-12-11 | 11.61 | 11.57 | ↓$0.04 (-0.34%) | 11.54 | 11.65 | 190.05K |
| 2024-12-10 | 11.65 | 11.57 | ↓$0.08 (-0.69%) | 11.51 | 11.66 | 226.84K |
| 2024-12-09 | 11.54 | 11.65 | ↑$0.11 (0.95%) | 11.51 | 11.71 | 216.45K |
| 2024-12-06 | 11.44 | 11.47 | ↑$0.03 (0.26%) | 11.40 | 11.52 | 197.25K |
| 2024-12-05 | 11.48 | 11.43 | ↓$0.05 (-0.44%) | 11.38 | 11.54 | 269.02K |
| 2024-12-04 | 11.36 | 11.50 | ↑$0.14 (1.23%) | 11.35 | 11.52 | 184.86K |
| 2024-12-03 | 11.38 | 11.36 | ↓$0.02 (-0.18%) | 11.34 | 11.44 | 237.30K |
| 2024-12-02 | 11.41 | 11.37 | ↓$0.04 (-0.35%) | 11.36 | 11.52 | 268.30K |
| 2024-11-29 | 11.73 | 11.75 | ↑$0.02 (0.17%) | 11.72 | 11.85 | 161.95K |
| 2024-11-27 | 11.80 | 11.73 | ↓$0.07 (-0.59%) | 11.71 | 11.87 | 364.48K |
| 2024-11-26 | 11.76 | 11.76 | ↑$0.00 (0.00%) | 11.71 | 11.82 | 224.40K |
| 2024-11-25 | 11.83 | 11.85 | ↑$0.02 (0.17%) | 11.70 | 11.90 | 246.27K |
| 2024-11-22 | 11.59 | 11.70 | ↑$0.11 (0.95%) | 11.55 | 11.74 | 272.35K |
| 2024-11-21 | 11.45 | 11.54 | ↑$0.09 (0.79%) | 11.41 | 11.61 | 293.80K |
| 2024-11-20 | 11.48 | 11.44 | ↓$0.04 (-0.35%) | 11.34 | 11.53 | 207.59K |
| 2024-11-19 | 11.46 | 11.48 | ↑$0.02 (0.17%) | 11.36 | 11.51 | 159.66K |
| 2024-11-18 | 11.36 | 11.50 | ↑$0.14 (1.23%) | 11.32 | 11.54 | 219.86K |
| 2024-11-15 | 11.48 | 11.34 | ↓$0.14 (-1.22%) | 11.31 | 11.49 | 215.39K |
| 2024-11-14 | 11.41 | 11.43 | ↑$0.02 (0.18%) | 11.38 | 11.52 | 163.67K |
Create an account or log in to view more rows.
$CION Games being played here.
$CION Who else bought the dip on Friday?
$CION wow. The volume is so low today. Unreal
$CION bounce it!!
$CION Dumping started...
Get out while you can...
$CION we need to get moving
$CION Awaiting buy signal..
$CION holy fuck
$CION all in
$CION looking good today??