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)

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 9.510 9.540 9.370 9.440 180,118 -0.04(-0.42%)
Sep 30, 2025 9.530 9.590 9.430 9.480 246,396 -0.02(-0.21%)
Sep 29, 2025 9.660 9.680 9.434 9.500 223,406 -0.15(-1.55%)
Sep 26, 2025 9.640 9.760 9.580 9.650 190,714 -0.03(-0.31%)
Sep 25, 2025 9.660 9.780 9.600 9.680 276,459 +0.00(+0.00%)
Sep 24, 2025 9.750 9.800 9.610 9.680 234,481 -0.07(-0.72%)
Sep 23, 2025 9.840 9.960 9.730 9.750 226,842 -0.06(-0.61%)
Sep 22, 2025 10.07 10.13 9.810 9.810 227,427 -0.30(-2.97%)
Sep 19, 2025 10.20 10.27 10.10 10.11 549,561 -0.01(-0.10%)
Sep 18, 2025 9.920 10.15 9.900 10.12 346,271 +0.23(+2.33%)
Sep 17, 2025 9.810 10.04 9.790 9.890 236,743 +0.09(+0.92%)
Sep 16, 2025 9.820 9.860 9.730 9.800 449,384 +0.03(+0.31%)
Sep 15, 2025 9.920 9.960 9.770 9.770 417,967 -0.16(-1.61%)
Sep 12, 2025 9.980 10.02 9.881 9.930 190,279 -0.05(-0.50%)
Sep 11, 2025 9.900 10.00 9.870 9.980 222,410 +0.03(+0.30%)
Sep 10, 2025 10.00 10.11 9.910 9.950 332,739 -0.06(-0.60%)
Sep 09, 2025 10.07 10.07 9.950 10.01 458,190 -0.06(-0.60%)
Sep 08, 2025 10.21 10.25 10.02 10.07 404,975 -0.18(-1.76%)
Sep 05, 2025 10.34 10.39 10.16 10.25 191,058 -0.06(-0.58%)
Sep 04, 2025 10.24 10.33 10.21 10.31 263,186 +0.09(+0.88%)
Sep 03, 2025 10.29 10.33 10.17 10.22 224,217 -0.09(-0.87%)
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.