CION Investment (CION) Stock Chart & Stock Price History → RE: Your account status (From MarketBeat) (Ad) Free CION Stock Alerts $12.41 -0.01 (-0.08%) (As of 05:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends CION Investment Stock Price Performance5 Day Performance-0.48%1 Month Performance+8.28%3 Month Performance+15.27%6 Month Performance+13.68%Year-To-Date Performance+9.81%1 Year Performance+24.82% 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 Email Address Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here CION Stock Chart for Wednesday, May, 29, 2024 CION Chart by TradingView CION Investment Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$12.49$12.42-0.56%$12.56$12.38137,139 shs$665.59 million05/27/2024$12.49$12.49$12.49$12.36129,700 shs$669.34 million05/24/2024$12.35$12.48+1.05%$12.49$12.37129,718 shs$668.80 million05/23/2024$12.55$12.35-1.59%$12.54$12.27162,845 shs$661.84 million05/22/2024$12.50$12.55+0.44%$12.55$12.36277,696 shs$672.55 million05/21/2024$12.42$12.50+0.60%$12.51$12.33247,053 shs$669.60 million Get the Latest News and Ratings for CION and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CION Investment and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$12.46$12.42-0.32%$12.59$12.37324,784 shs$665.59 million05/17/2024$12.45$12.44-0.08%$12.53$12.42273,069 shs$666.66 million05/16/2024$12.37$12.45+0.65%$12.47$12.31207,831 shs$667.20 million05/15/2024$12.53$12.37-1.28%$12.69$12.33310,928 shs$662.91 million05/14/2024$12.26$12.53+2.20%$12.54$12.30321,745 shs$671.48 million05/13/2024$12.11$12.26+1.24%$12.33$12.13375,248 shs$657.01 million05/10/2024$11.92$12.10+1.55%$12.23$11.95371,004 shs$651.46 million05/09/2024$11.74$11.92+1.53%$11.94$11.51288,710 shs$641.50 million05/08/2024$11.71$11.74+0.26%$11.74$11.62238,074 shs$631.81 million05/07/2024$11.61$11.71+0.86%$11.73$11.59220,209 shs$630.20 million05/06/2024$11.58$11.61+0.22%$11.68$11.54195,986 shs$624.86 million05/03/2024$11.49$11.58+0.78%$11.66$11.52178,204 shs$623.47 million05/02/2024$11.39$11.49+0.88%$11.53$11.35171,368 shs$618.62 million05/01/2024$11.45$11.39-0.52%$11.56$11.39152,589 shs$613.28 million04/30/2024$11.47$11.45-0.17%$11.47$11.33194,109 shs$616.47 million04/29/2024$11.44$11.47+0.26%$11.60$11.45230,368 shs$617.55 million04/26/2024$11.35$11.44+0.79%$11.50$11.35203,422 shs$615.93 million04/25/2024$11.44$11.35-0.79%$11.41$11.34126,735 shs$611.08 million04/24/2024$11.35$11.44+0.79%$11.46$11.31418,921 shs$615.93 million04/23/2024$11.29$11.35+0.53%$11.38$11.27160,470 shs$611.08 million04/22/2024$11.22$11.29+0.62%$11.36$11.21290,949 shs$607.90 million04/19/2024$11.11$11.22+0.99%$11.26$11.13209,797 shs$603.82 million04/18/2024$11.03$11.11+0.68%$11.14$11.01200,917 shs$597.89 million04/17/2024$10.83$11.03+1.89%$11.07$10.85286,218 shs$593.86 million04/16/2024$10.84$10.83-0.14%$10.86$10.68194,440 shs$582.82 million04/15/2024$11.02$10.84-1.63%$11.18$10.79255,531 shs$583.63 million04/12/2024$11.11$11.04-0.68%$11.17$11.00178,336 shs$594.12 million04/11/2024$10.86$11.11+2.30%$11.12$10.86255,442 shs$598.16 million04/10/2024$11.04$10.86-1.59%$10.95$10.80230,749 shs$584.70 million04/09/2024$11.14$11.04-0.90%$11.19$10.98195,499 shs$594.12 million04/08/2024$11.10$11.14+0.32%$11.22$11.11152,537 shs$599.55 million04/05/2024$11.01$11.10+0.82%$11.13$11.02225,552 shs$597.62 million04/04/2024$11.11$11.01-0.90%$11.26$11.01345,447 shs$592.78 million04/03/2024$11.07$11.11+0.36%$11.14$11.02202,917 shs$598.21 millionExposed: 10 CENT Crypto to Explode May 20th? (Ad)Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…Click For My #1 FREE Crypto for 202404/02/2024$11.09$11.07-0.18%$11.10$10.97206,171 shs$596.01 million04/01/2024$11.00$11.09+0.82%$11.11$10.93508,915 shs$597.09 million03/29/2024$11.00$11.00$11.30$10.97366,917 shs$592.24 million03/28/2024$11.09$11.00-0.77%$11.30$10.97366,917 shs$592.28 million03/27/2024$10.74$11.09+3.26%$11.11$10.74554,143 shs$596.82 million03/26/2024$10.63$10.74+1.04%$10.81$10.64406,785 shs$577.97 million03/25/2024$10.55$10.63+0.71%$10.69$10.57261,926 shs$572.05 million03/22/2024$10.66$10.55-1.03%$10.65$10.52277,588 shs$567.74 million03/21/2024$10.89$10.66-2.16%$10.69$10.53413,820 shs$573.67 million03/20/2024$10.75$10.89+1.30%$10.91$10.67529,466 shs$586.32 million03/19/2024$10.76$10.75-0.09%$10.80$10.65401,022 shs$578.78 million03/18/2024$10.92$10.76-1.47%$11.02$10.76336,942 shs$584.26 million03/15/2024$10.93$10.90-0.23%$11.09$10.82940,185 shs$591.87 million03/14/2024$10.98$10.93-0.46%$11.37$10.881.20 million shs$593.22 million03/13/2024$11.02$10.98-0.41%$11.05$10.96199,444 shs$595.94 million03/12/2024$11.05$11.02-0.27%$11.07$10.95171,622 shs$598.39 million03/11/2024$10.98$11.05+0.64%$11.10$10.93232,034 shs$600.02 million03/08/2024$10.97$10.98+0.05%$11.06$10.94314,208 shs$595.94 million03/07/2024$10.87$10.97+0.97%$11.01$10.81282,495 shs$595.67 million03/06/2024$10.85$10.87+0.14%$10.97$10.82170,657 shs$589.97 million03/05/2024$10.80$10.85+0.46%$10.91$10.75294,054 shs$589.16 million03/04/2024$10.76$10.80+0.37%$10.87$10.67445,948 shs$586.43 million03/01/2024$10.78$10.76-0.14%$10.77$10.66322,995 shs$584.27 million02/29/2024$10.76$10.78+0.14%$10.83$10.69222,620 shs$585.07 million02/28/2024$10.83$10.76-0.65%$10.79$10.68437,425 shs$584.27 million Related Companies: TRIN Stock Chart BCSF Stock Chart OBDE Stock Chart MSDL Stock Chart NXP Stock Chart NBBK Stock Chart KREF Stock Chart CCAP Stock Chart IGIC Stock Chart OSBC Stock Chart Receive CION Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CION Investment and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CION) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBitcoin’s Biggest Year YetParadigm PressWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsNext President (Not Trump. Not Biden.)The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CION Investment Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.