ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CION Investment Corporation Common Stock (NY:CION)

7.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 7.590 7.685 7.530 7.530 350,643 -0.07(-0.92%)
Apr 15, 2026 7.310 7.620 7.310 7.600 654,939 +0.30(+4.11%)
Apr 14, 2026 7.120 7.330 7.010 7.300 516,473 +0.22(+3.11%)
Apr 13, 2026 6.890 7.120 6.840 7.080 589,309 +0.16(+2.31%)
Apr 10, 2026 6.990 7.060 6.895 6.920 717,641 -0.17(-2.40%)
Apr 09, 2026 7.100 7.120 7.005 7.090 586,177 -0.03(-0.42%)
Apr 08, 2026 7.240 7.345 7.020 7.120 550,337 +0.08(+1.14%)
Apr 07, 2026 7.030 7.190 7.010 7.040 754,893 -0.02(-0.28%)
Apr 06, 2026 6.830 7.110 6.820 7.060 646,160 +0.23(+3.37%)
Apr 02, 2026 6.680 6.850 6.600 6.830 444,303 +0.06(+0.89%)
Apr 01, 2026 6.910 6.910 6.705 6.770 574,485 -0.07(-1.02%)
Mar 31, 2026 6.940 6.960 6.740 6.840 564,819 +0.04(+0.59%)
Mar 30, 2026 6.710 6.830 6.660 6.800 645,787 +0.10(+1.49%)
Mar 27, 2026 6.970 7.040 6.690 6.700 642,220 -0.29(-4.15%)
Mar 26, 2026 7.060 7.270 6.990 6.990 571,860 -0.12(-1.69%)
Mar 25, 2026 7.010 7.140 6.980 7.110 577,970 +0.18(+2.60%)
Mar 24, 2026 6.890 7.050 6.840 6.930 587,101 +0.02(+0.29%)
Mar 23, 2026 6.800 7.005 6.710 6.910 654,344 +0.23(+3.44%)
Mar 20, 2026 6.760 6.835 6.665 6.680 2,088,195 -0.08(-1.18%)
Mar 19, 2026 6.640 6.840 6.630 6.760 650,420 +0.05(+0.75%)
Mar 18, 2026 6.700 6.845 6.660 6.710 888,563 -0.01(-0.15%)
Mar 17, 2026 6.730 6.880 6.720 6.720 929,138 +0.03(+0.45%)
Mar 16, 2026 6.560 6.710 6.500 6.690 1,310,542 +0.14(+2.14%)
Mar 13, 2026 6.810 6.900 6.530 6.550 1,841,514 -0.37(-5.35%)
Mar 12, 2026 7.500 7.560 6.920 6.920 1,522,798 -0.76(-9.90%)
Mar 11, 2026 7.620 7.746 7.540 7.680 673,897 +0.06(+0.79%)
Mar 10, 2026 7.820 7.870 7.620 7.620 534,370 -0.17(-2.18%)
Mar 09, 2026 7.940 7.970 7.680 7.790 544,558 -0.16(-2.01%)
Mar 06, 2026 8.000 8.095 7.910 7.950 525,227 -0.15(-1.85%)
Mar 05, 2026 8.120 8.286 8.070 8.100 369,589 -0.01(-0.12%)
Mar 04, 2026 8.030 8.210 7.910 8.110 569,697 +0.07(+0.87%)
Mar 03, 2026 7.870 8.100 7.870 8.040 653,493 +0.00(+0.00%)
Mar 02, 2026 7.830 8.169 7.733 8.040 776,034 +0.06(+0.75%)
Feb 27, 2026 8.300 8.330 7.970 7.980 818,643 -0.40(-4.77%)
Feb 26, 2026 8.470 8.515 8.280 8.380 562,623 -0.10(-1.18%)
Feb 25, 2026 8.450 8.505 8.300 8.480 307,771 +0.06(+0.71%)
Feb 24, 2026 8.360 8.489 8.310 8.420 500,876 +0.04(+0.48%)
Feb 23, 2026 8.490 8.580 8.320 8.380 755,789 -0.16(-1.87%)
Feb 20, 2026 8.560 8.626 8.415 8.540 655,674 -0.04(-0.47%)
Feb 19, 2026 8.630 8.670 8.445 8.580 435,087 -0.05(-0.58%)
Feb 18, 2026 8.600 8.740 8.600 8.630 521,050 +0.02(+0.23%)
Feb 17, 2026 8.630 8.730 8.560 8.610 343,562 -0.03(-0.35%)
Feb 13, 2026 8.560 8.750 8.470 8.640 638,872 -0.02(-0.23%)
Feb 12, 2026 8.830 8.940 8.630 8.660 457,551 -0.18(-2.04%)
Feb 11, 2026 8.910 8.930 8.760 8.840 390,639 -0.02(-0.23%)
Feb 10, 2026 8.800 8.940 8.760 8.860 347,938 +0.08(+0.91%)
Feb 09, 2026 8.790 8.830 8.580 8.780 479,009 -0.05(-0.57%)
Feb 06, 2026 8.830 8.985 8.810 8.830 555,359 +0.05(+0.57%)
Feb 05, 2026 8.970 8.970 8.700 8.780 544,148 -0.20(-2.23%)
Feb 04, 2026 8.940 9.028 8.890 8.980 346,726 +0.08(+0.90%)
Feb 03, 2026 9.080 9.200 8.810 8.900 593,592 -0.24(-2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.