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)

9.590 +0.070 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 9.500 9.600 9.500 9.590 589,833 +0.07(+0.74%)
Dec 24, 2025 9.430 9.550 9.430 9.520 275,903 +0.07(+0.74%)
Dec 23, 2025 9.550 9.605 9.450 9.450 375,119 -0.10(-1.05%)
Dec 22, 2025 9.660 9.690 9.520 9.550 527,212 -0.13(-1.34%)
Dec 19, 2025 9.850 9.905 9.650 9.680 683,528 -0.27(-2.71%)
Dec 18, 2025 10.03 10.05 9.840 9.950 428,114 -0.07(-0.70%)
Dec 17, 2025 10.07 10.17 10.01 10.02 472,982 -0.01(-0.10%)
Dec 16, 2025 9.910 10.08 9.910 10.03 316,958 +0.07(+0.70%)
Dec 15, 2025 10.21 10.22 9.895 9.960 608,986 -0.24(-2.35%)
Dec 12, 2025 10.05 10.40 10.05 10.20 560,417 +0.15(+1.49%)
Dec 11, 2025 10.25 10.25 10.03 10.05 404,944 -0.10(-0.99%)
Dec 10, 2025 10.00 10.20 10.00 10.15 313,990 +0.09(+0.89%)
Dec 09, 2025 10.02 10.11 10.00 10.06 321,746 +0.06(+0.60%)
Dec 08, 2025 9.980 10.09 9.920 10.00 388,348 +0.06(+0.60%)
Dec 05, 2025 9.960 10.03 9.861 9.940 279,189 +0.02(+0.20%)
Dec 04, 2025 9.860 9.990 9.860 9.920 289,219 +0.06(+0.61%)
Dec 03, 2025 9.730 9.940 9.685 9.860 336,247 +0.17(+1.75%)
Dec 02, 2025 9.710 9.770 9.670 9.690 449,327 +0.04(+0.41%)
Dec 01, 2025 9.710 9.800 9.620 9.650 335,308 -0.51(-5.02%)
Nov 28, 2025 10.10 10.16 10.05 10.16 311,379 +0.10(+0.99%)
Nov 26, 2025 9.980 10.14 9.970 10.06 410,893 +0.12(+1.21%)
Nov 25, 2025 9.880 9.955 9.775 9.940 245,855 +0.06(+0.61%)
Nov 24, 2025 9.810 9.970 9.749 9.880 318,214 +0.07(+0.71%)
Nov 21, 2025 9.810 9.890 9.700 9.810 339,031 +0.04(+0.41%)
Nov 20, 2025 10.06 10.08 9.765 9.770 238,268 -0.19(-1.91%)
Nov 19, 2025 9.980 10.08 9.920 9.960 265,524 +0.03(+0.30%)
Nov 18, 2025 9.930 10.04 9.860 9.930 232,490 -0.04(-0.40%)
Nov 17, 2025 10.18 10.26 9.940 9.970 408,194 -0.19(-1.87%)
Nov 14, 2025 10.06 10.19 9.851 10.16 479,415 +0.11(+1.09%)
Nov 13, 2025 9.960 10.15 9.960 10.05 286,161 +0.09(+0.90%)
Nov 12, 2025 9.660 9.960 9.660 9.960 289,365 +0.34(+3.53%)
Nov 11, 2025 9.590 9.758 9.520 9.620 267,194 +0.01(+0.10%)
Nov 10, 2025 9.600 9.635 9.490 9.610 262,652 -0.01(-0.10%)
Nov 07, 2025 9.740 9.740 9.560 9.620 318,974 -0.14(-1.43%)
Nov 06, 2025 9.650 10.15 9.650 9.760 562,354 +0.64(+7.02%)
Nov 05, 2025 9.110 9.163 9.020 9.120 212,176 +0.06(+0.66%)
Nov 04, 2025 9.100 9.199 9.020 9.060 200,845 -0.12(-1.31%)
Nov 03, 2025 9.100 9.240 8.940 9.180 261,697 +0.03(+0.33%)
Oct 31, 2025 9.120 9.230 9.060 9.150 199,034 +0.02(+0.22%)
Oct 30, 2025 9.250 9.340 9.030 9.130 376,281 -0.19(-2.04%)
Oct 29, 2025 9.450 9.500 9.280 9.320 231,343 -0.21(-2.20%)
Oct 28, 2025 9.490 9.580 9.450 9.530 243,936 +0.02(+0.21%)
Oct 27, 2025 9.480 9.550 9.440 9.510 287,289 +0.08(+0.85%)
Oct 24, 2025 9.480 9.550 9.410 9.430 192,753 -0.04(-0.42%)
Oct 23, 2025 9.460 9.550 9.460 9.470 250,206 +0.01(+0.11%)
Oct 22, 2025 9.440 9.470 9.360 9.460 215,605 +0.01(+0.11%)
Oct 21, 2025 9.240 9.520 9.240 9.450 224,891 +0.14(+1.50%)
Oct 20, 2025 9.230 9.320 9.160 9.310 243,291 +0.15(+1.64%)
Oct 17, 2025 9.130 9.300 9.110 9.160 310,730 +0.02(+0.22%)
Oct 16, 2025 9.390 9.500 9.135 9.140 391,528 -0.25(-2.66%)
Oct 15, 2025 9.430 9.540 9.360 9.390 278,218 -0.03(-0.32%)
Oct 14, 2025 9.240 9.470 9.240 9.420 458,049 +0.10(+1.07%)
Oct 13, 2025 9.220 9.415 9.220 9.320 293,829 +0.19(+2.08%)
Oct 10, 2025 9.210 9.315 9.100 9.130 239,822 -0.10(-1.08%)
Oct 09, 2025 9.310 9.355 9.150 9.230 368,962 -0.09(-0.97%)
Oct 08, 2025 9.300 9.479 9.290 9.320 196,930 +0.00(+0.00%)
Oct 07, 2025 9.340 9.394 9.205 9.320 462,387 -0.03(-0.32%)
Oct 06, 2025 9.510 9.548 9.340 9.350 210,031 -0.14(-1.48%)
Oct 03, 2025 9.610 9.645 9.460 9.490 210,287 -0.05(-0.52%)
Oct 02, 2025 9.400 9.575 9.400 9.540 220,687 +0.10(+1.06%)
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.