Free Trial

CION Investment (CION) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CION Stock Alerts
$12.50
+0.04 (+0.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CION Investment Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+9.21%
3 Month
Performance
+16.06%
6 Month
Performance
+18.19%
Year-To-Date
Performance
+10.57%
1 Year
Performance
+32.19%
Receive CION Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CION Investment and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CION Stock Chart for Saturday, June, 1, 2024

CION Chart by TradingView

CION Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.47$12.51
+0.32%		$12.53$12.46279,288 shs$670.13 million
05/30/2024$12.41$12.47
+0.44%		$12.50$12.40184,738 shs$668.00 million
05/29/2024$12.42$12.41
-0.08%		$12.50$12.31187,114 shs$665.05 million
05/28/2024$12.49$12.42
-0.56%		$12.56$12.38137,139 shs$665.59 million
05/27/2024$12.49$12.49$12.49$12.36129,700 shs$669.34 million
05/24/2024$12.35$12.48
+1.05%		$12.49$12.37129,718 shs$668.80 million
05/23/2024$12.55$12.35
-1.59%		$12.54$12.27162,845 shs$661.84 million
05/22/2024$12.50$12.55
+0.44%		$12.55$12.36277,696 shs$672.55 million
05/21/2024$12.42$12.50
+0.60%		$12.51$12.33247,053 shs$669.60 million
05/20/2024$12.46$12.42
-0.32%		$12.59$12.37324,784 shs$665.59 million
05/17/2024$12.45$12.44
-0.08%		$12.53$12.42273,069 shs$666.66 million
05/16/2024$12.37$12.45
+0.65%		$12.47$12.31207,831 shs$667.20 million
05/15/2024$12.53$12.37
-1.28%		$12.69$12.33310,928 shs$662.91 million
05/14/2024$12.26$12.53
+2.20%		$12.54$12.30321,745 shs$671.48 million
05/13/2024$12.11$12.26
+1.24%		$12.33$12.13375,248 shs$657.01 million
05/10/2024$11.92$12.10
+1.55%		$12.23$11.95371,004 shs$651.46 million
05/09/2024$11.74$11.92
+1.53%		$11.94$11.51288,710 shs$641.50 million
05/08/2024$11.71$11.74
+0.26%		$11.74$11.62238,074 shs$631.81 million
05/07/2024$11.61$11.71
+0.86%		$11.73$11.59220,209 shs$630.20 million
05/06/2024$11.58$11.61
+0.22%		$11.68$11.54195,986 shs$624.86 million
05/03/2024$11.49$11.58
+0.78%		$11.66$11.52178,204 shs$623.47 million
05/02/2024$11.39$11.49
+0.88%		$11.53$11.35171,368 shs$618.62 million
05/01/2024$11.45$11.39
-0.52%		$11.56$11.39152,589 shs$613.28 million
04/30/2024$11.47$11.45
-0.17%		$11.47$11.33194,109 shs$616.47 million
04/29/2024$11.44$11.47
+0.26%		$11.60$11.45230,368 shs$617.55 million
04/26/2024$11.35$11.44
+0.79%		$11.50$11.35203,422 shs$615.93 million
04/25/2024$11.44$11.35
-0.79%		$11.41$11.34126,735 shs$611.08 million
04/24/2024$11.35$11.44
+0.79%		$11.46$11.31418,921 shs$615.93 million
04/23/2024$11.29$11.35
+0.53%		$11.38$11.27160,470 shs$611.08 million
04/22/2024$11.22$11.29
+0.62%		$11.36$11.21290,949 shs$607.90 million
04/19/2024$11.11$11.22
+0.99%		$11.26$11.13209,797 shs$603.82 million
04/18/2024$11.03$11.11
+0.68%		$11.14$11.01200,917 shs$597.89 million
04/17/2024$10.83$11.03
+1.89%		$11.07$10.85286,218 shs$593.86 million
04/16/2024$10.84$10.83
-0.14%		$10.86$10.68194,440 shs$582.82 million
04/15/2024$11.02$10.84
-1.63%		$11.18$10.79255,531 shs$583.63 million
04/12/2024$11.11$11.04
-0.68%		$11.17$11.00178,336 shs$594.12 million
04/11/2024$10.86$11.11
+2.30%		$11.12$10.86255,442 shs$598.16 million
04/10/2024$11.04$10.86
-1.59%		$10.95$10.80230,749 shs$584.70 million
04/09/2024$11.14$11.04
-0.90%		$11.19$10.98195,499 shs$594.12 million
04/08/2024$11.10$11.14
+0.32%		$11.22$11.11152,537 shs$599.55 million
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (Ad)

Eric Fry has called every major market-event of the last 30 years... Also, recommending 41 stocks – with EACH one surging for 1,000%+ returns...

Eric is releasing his biggest WARNING of 2024
04/05/2024$11.01$11.10
+0.82%		$11.13$11.02225,552 shs$597.62 million
04/04/2024$11.11$11.01
-0.90%		$11.26$11.01345,447 shs$592.78 million
04/03/2024$11.07$11.11
+0.36%		$11.14$11.02202,917 shs$598.21 million
04/02/2024$11.09$11.07
-0.18%		$11.10$10.97206,171 shs$596.01 million
04/01/2024$11.00$11.09
+0.82%		$11.11$10.93508,915 shs$597.09 million
03/29/2024$11.00$11.00$11.30$10.97366,917 shs$592.24 million
03/28/2024$11.09$11.00
-0.77%		$11.30$10.97366,917 shs$592.28 million
03/27/2024$10.74$11.09
+3.26%		$11.11$10.74554,143 shs$596.82 million
03/26/2024$10.63$10.74
+1.04%		$10.81$10.64406,785 shs$577.97 million
03/25/2024$10.55$10.63
+0.71%		$10.69$10.57261,926 shs$572.05 million
03/22/2024$10.66$10.55
-1.03%		$10.65$10.52277,588 shs$567.74 million
03/21/2024$10.89$10.66
-2.16%		$10.69$10.53413,820 shs$573.67 million
03/20/2024$10.75$10.89
+1.30%		$10.91$10.67529,466 shs$586.32 million
03/19/2024$10.76$10.75
-0.09%		$10.80$10.65401,022 shs$578.78 million
03/18/2024$10.92$10.76
-1.47%		$11.02$10.76336,942 shs$584.26 million
03/15/2024$10.93$10.90
-0.23%		$11.09$10.82940,185 shs$591.87 million
03/14/2024$10.98$10.93
-0.46%		$11.37$10.881.20 million shs$593.22 million
03/13/2024$11.02$10.98
-0.41%		$11.05$10.96199,444 shs$595.94 million
03/12/2024$11.05$11.02
-0.27%		$11.07$10.95171,622 shs$598.39 million
03/11/2024$10.98$11.05
+0.64%		$11.10$10.93232,034 shs$600.02 million
03/08/2024$10.97$10.98
+0.05%		$11.06$10.94314,208 shs$595.94 million
03/07/2024$10.87$10.97
+0.97%		$11.01$10.81282,495 shs$595.67 million
03/06/2024$10.85$10.87
+0.14%		$10.97$10.82170,657 shs$589.97 million
03/05/2024$10.80$10.85
+0.46%		$10.91$10.75294,054 shs$589.16 million
03/04/2024$10.76$10.80
+0.37%		$10.87$10.67445,948 shs$586.43 million
03/01/2024$10.78$10.76
-0.14%		$10.77$10.66322,995 shs$584.27 million
02/29/2024$10.76$10.78
+0.14%		$10.83$10.69222,620 shs$585.07 million

Related Companies:
This page (NYSE:CION) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro