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)

7.990 -0.390 (-4.66%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 9.270 9.300 9.040 9.140 425,379 -0.16(-1.72%)
Jan 30, 2026 9.280 9.360 9.180 9.300 294,887 -0.03(-0.32%)
Jan 29, 2026 9.270 9.370 9.230 9.330 242,849 +0.11(+1.19%)
Jan 28, 2026 9.310 9.400 9.220 9.220 301,231 -0.12(-1.28%)
Jan 27, 2026 9.330 9.450 9.299 9.340 388,849 +0.03(+0.32%)
Jan 26, 2026 9.400 9.400 9.190 9.310 425,629 -0.07(-0.75%)
Jan 23, 2026 9.350 9.420 9.300 9.380 360,164 +0.00(+0.00%)
Jan 22, 2026 9.300 9.435 9.300 9.380 327,392 +0.05(+0.54%)
Jan 21, 2026 9.240 9.360 9.230 9.330 324,715 +0.11(+1.19%)
Jan 20, 2026 9.300 9.320 9.168 9.220 541,670 -0.23(-2.43%)
Jan 16, 2026 9.550 9.560 9.425 9.450 465,422 -0.10(-1.05%)
Jan 15, 2026 9.451 9.634 9.402 9.550 325,194 +0.08(+0.84%)
Jan 14, 2026 9.303 9.510 9.204 9.471 372,966 +0.16(+1.70%)
Jan 13, 2026 9.590 9.607 9.298 9.312 593,132 -0.19(-1.98%)
Jan 12, 2026 9.550 9.590 9.431 9.501 347,836 -0.02(-0.21%)
Jan 09, 2026 9.599 9.639 9.511 9.520 366,481 -0.04(-0.41%)
Jan 08, 2026 9.263 9.619 9.253 9.560 419,972 +0.26(+2.77%)
Jan 07, 2026 9.689 9.689 9.263 9.303 568,665 -0.31(-3.19%)
Jan 06, 2026 9.758 9.802 9.496 9.609 496,697 -0.15(-1.52%)
Jan 05, 2026 9.629 9.829 9.629 9.758 366,860 +0.13(+1.34%)
Jan 02, 2026 9.619 9.723 9.540 9.629 234,027 +0.06(+0.62%)
Dec 31, 2025 9.590 9.708 9.530 9.570 332,337 -0.06(-0.62%)
Dec 30, 2025 9.501 9.669 9.471 9.629 634,904 +0.13(+1.35%)
Dec 29, 2025 9.530 9.560 9.451 9.501 499,655 +0.01(+0.10%)
Dec 26, 2025 9.402 9.501 9.402 9.491 596,009 +0.07(+0.74%)
Dec 24, 2025 9.332 9.451 9.332 9.421 278,792 +0.07(+0.74%)
Dec 23, 2025 9.451 9.505 9.352 9.352 379,046 -0.10(-1.05%)
Dec 22, 2025 9.560 9.590 9.421 9.451 532,732 -0.13(-1.34%)
Dec 19, 2025 9.748 9.802 9.550 9.580 690,685 -0.27(-2.71%)
Dec 18, 2025 9.926 9.946 9.738 9.847 432,596 -0.07(-0.70%)
Dec 17, 2025 9.966 10.06 9.906 9.916 477,934 -0.01(-0.10%)
Dec 16, 2025 9.807 9.975 9.807 9.926 320,276 +0.07(+0.70%)
Dec 15, 2025 10.10 10.11 9.792 9.857 615,362 -0.24(-2.35%)
Dec 12, 2025 9.946 10.29 9.946 10.09 566,285 +0.15(+1.49%)
Dec 11, 2025 10.14 10.14 9.927 9.946 409,184 -0.10(-0.98%)
Dec 10, 2025 9.896 10.09 9.896 10.04 317,277 +0.09(+0.89%)
Dec 09, 2025 9.916 10.01 9.896 9.956 325,115 +0.06(+0.60%)
Dec 08, 2025 9.877 9.985 9.817 9.896 392,919 +0.06(+0.60%)
Dec 05, 2025 9.857 9.926 9.759 9.837 282,112 +0.02(+0.20%)
Dec 04, 2025 9.758 9.886 9.758 9.817 292,247 +0.06(+0.61%)
Dec 03, 2025 9.629 9.837 9.585 9.758 339,767 +0.17(+1.75%)
Dec 02, 2025 9.609 9.669 9.570 9.590 454,032 +0.04(+0.41%)
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.