CION Investment Stock Price History
NYSE: CIONFinanceFinance/Investors ServicesUSD
6.94-0.02 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CION price history at a glance
The price history for CION Investment (CION) on this page begins on October 4, 2021, when the stock closed at $11.95; it most recently closed at $6.94 on October 5, 2026. The highest price in this record is $15.09, reached on December 6, 2021; the latest close is 54.0% below that peak. Across the 4 complete calendar years in the table, CION finished higher in 2 and lower in 2. Its best year was 2023 (+16.0%) and its worst was 2022 (-25.4%).
Over roughly 5 years the share price changed -41.9%, a -10.3% compound annual price return (excluding dividends). In the last 12 months alone, CION has lost 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.09
- Date of high
- Dec 6, 2021
- Low since 2021
- $5.83
- Date of low
- Jul 27, 2026
- 52-week high
- $10.40
- 52-week low
- $5.83
- IPO year
- 2021
- Last close
- $6.94
CION returns
1 week
-0.86%
1 month
-4.28%
3 months
+8.44%
6 months
+0.29%
Year to date
-28.23%
1 year
-24.81%
3 years
-30.88%
5 years
-42.26%
CION price return, excluding dividends.
CION annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.94 | -28.67% |
| 2025 | 9.73 | -15.39% |
| 2024 | 11.50 | +1.68% |
| 2023 | 11.31 | +16.00% |
| 2022 | 9.75 | -25.40% |
| 2021* | 13.07 | +9.37% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CION daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.96 | 6.95 | 6.88 | 6.94 | -0.29% | |
| 6.87 | 6.97 | 6.84 | 6.96 | +1.02% | |
| 6.88 | 6.90 | 6.75 | 6.89 | -0.86% | |
| 6.96 | 6.99 | 6.88 | 6.95 | +0.29% | |
| 7.09 | 7.11 | 6.91 | 6.93 | -1.00% | |
| 7.18 | 7.19 | 7.00 | 7.00 | -2.10% | |
| 7.11 | 7.15 | 7.00 | 7.15 | +1.85% | |
| 7.16 | 7.19 | 7.01 | 7.02 | -1.96% | |
| 7.12 | 7.26 | 7.09 | 7.16 | +1.27% | |
| 7.14 | 7.16 | 7.04 | 7.07 | -1.26% | |
| 7.14 | 7.19 | 7.05 | 7.16 | +0.42% | |
| 7.17 | 7.21 | 7.08 | 7.13 | -0.70% | |
| 7.17 | 7.20 | 7.14 | 7.18 | -0.28% | |
| 7.20 | 7.24 | 7.15 | 7.20 | +0.56% | |
| 7.13 | 7.24 | 7.11 | 7.16 | +0.42% | |
| 7.20 | 7.20 | 7.02 | 7.13 | -1.79% | |
| 7.15 | 7.34 | 7.12 | 7.26 | +2.11% | |
| 7.09 | 7.20 | 7.00 | 7.11 | +0.28% | |
| 7.10 | 7.15 | 7.03 | 7.09 | -0.28% | |
| 7.17 | 7.21 | 7.10 | 7.11 | -0.97% | |
| 7.15 | 7.21 | 7.07 | 7.18 | 0.00% | |
| 7.22 | 7.25 | 7.17 | 7.18 | -0.97% | |
| 7.25 | 7.30 | 7.19 | 7.25 | -0.41% | |
| 7.34 | 7.40 | 7.22 | 7.28 | -0.82% | |
| 7.38 | 7.43 | 7.31 | 7.34 | -0.27% | |
| 7.54 | 7.59 | 7.34 | 7.36 | -1.21% | |
| 7.44 | 7.52 | 7.43 | 7.45 | +0.40% | |
| 7.45 | 7.55 | 7.41 | 7.42 | -1.20% | |
| 7.38 | 7.58 | 7.36 | 7.51 | +1.76% | |
| 7.41 | 7.52 | 7.34 | 7.38 | -0.40% | |
| 7.35 | 7.50 | 7.30 | 7.41 | +0.95% | |
| 7.44 | 7.49 | 7.32 | 7.34 | -2.26% | |
| 7.42 | 7.63 | 7.35 | 7.51 | +1.76% | |
| 7.34 | 7.44 | 7.27 | 7.38 | +0.68% | |
| 7.32 | 7.42 | 7.27 | 7.33 | +0.41% | |
| 7.29 | 7.36 | 7.18 | 7.30 | -0.27% | |
| 7.32 | 7.45 | 7.31 | 7.32 | 0.00% | |
| 7.22 | 7.45 | 7.20 | 7.32 | +1.53% | |
| 7.40 | 7.47 | 7.19 | 7.21 | -2.96% | |
| 7.58 | 7.69 | 7.40 | 7.43 | -3.26% | |
| 7.54 | 7.70 | 7.51 | 7.68 | +3.36% | |
| 7.47 | 7.47 | 7.31 | 7.43 | -0.54% | |
| 7.49 | 7.59 | 7.42 | 7.47 | -0.13% | |
| 7.50 | 7.59 | 7.42 | 7.48 | -0.40% | |
| 7.25 | 7.65 | 7.25 | 7.51 | +3.16% | |
| 6.70 | 7.49 | 6.60 | 7.28 | +16.85% | |
| 6.37 | 6.37 | 6.20 | 6.23 | -1.58% | |
| 6.21 | 6.37 | 6.21 | 6.33 | +1.28% | |
| 5.98 | 6.27 | 5.98 | 6.25 | +4.87% | |
| 5.94 | 6.04 | 5.85 | 5.96 | +0.85% | |
| 5.94 | 5.98 | 5.83 | 5.91 | -1.01% | |
| 6.07 | 6.14 | 5.95 | 5.97 | -2.77% | |
| 5.98 | 6.14 | 5.98 | 6.14 | +2.68% | |
| 6.01 | 6.09 | 5.98 | 5.98 | +0.34% | |
| 5.95 | 6.00 | 5.89 | 5.96 | +0.34% | |
| 6.00 | 6.05 | 5.88 | 5.94 | -1.49% | |
| 6.17 | 6.19 | 6.01 | 6.03 | -2.27% | |
| 6.07 | 6.23 | 6.07 | 6.17 | +2.15% | |
| 6.11 | 6.16 | 6.01 | 6.04 | -1.15% | |
| 6.29 | 6.48 | 6.02 | 6.11 | -5.56% | |
| 6.50 | 6.50 | 6.33 | 6.47 | +0.15% | |
| 6.50 | 6.64 | 6.46 | 6.46 | +0.62% | |
| 6.40 | 6.48 | 6.38 | 6.42 | +0.16% | |
| 6.41 | 6.49 | 6.37 | 6.41 | +0.16% | |
| 6.34 | 6.49 | 6.34 | 6.40 | +2.40% | |
| 6.34 | 6.40 | 6.23 | 6.25 | -1.42% | |
| 6.36 | 6.37 | 6.23 | 6.34 | -0.47% | |
| 6.29 | 6.53 | 6.27 | 6.37 | +1.92% | |
| 6.37 | 6.53 | 6.23 | 6.25 | -2.19% | |
| 6.59 | 6.60 | 6.38 | 6.39 | -1.84% | |
| 6.29 | 6.54 | 6.29 | 6.51 | +4.49% | |
| 6.24 | 6.32 | 6.16 | 6.23 | -0.64% | |
| 6.09 | 6.28 | 6.09 | 6.27 | +2.45% | |
| 6.04 | 6.20 | 6.03 | 6.12 | +1.83% | |
| 6.09 | 6.21 | 5.97 | 6.01 | -0.17% | |
| 6.24 | 6.25 | 6.02 | 6.02 | -3.99% | |
| 6.29 | 6.45 | 6.25 | 6.27 | -0.95% | |
| 6.59 | 6.60 | 6.27 | 6.33 | -3.36% | |
| 6.81 | 6.85 | 6.55 | 6.55 | -2.82% | |
| 6.97 | 7.04 | 6.74 | 6.74 | -2.60% | |
| 6.96 | 7.13 | 6.91 | 6.92 | -1.56% | |
| 7.07 | 7.20 | 7.00 | 7.03 | +0.72% | |
| 6.94 | 7.03 | 6.90 | 6.98 | -0.29% | |
| 7.00 | 7.10 | 6.88 | 7.00 | +0.29% | |
| 6.96 | 7.10 | 6.95 | 6.98 | -0.14% | |
| 7.00 | 7.05 | 6.87 | 6.99 | +1.75% | |
| 6.78 | 6.97 | 6.65 | 6.87 | +2.23% | |
| 6.90 | 6.93 | 6.67 | 6.72 | -2.89% | |
| 6.73 | 6.94 | 6.73 | 6.92 | +3.75% | |
| 6.87 | 6.87 | 6.62 | 6.67 | -3.61% | |
| 6.84 | 6.97 | 6.82 | 6.92 | +1.47% | |
| 6.69 | 6.90 | 6.68 | 6.82 | +1.04% | |
| 6.80 | 6.83 | 6.71 | 6.75 | -0.44% | |
| 6.64 | 6.80 | 6.63 | 6.78 | +1.95% | |
| 6.65 | 6.77 | 6.61 | 6.65 | +0.15% | |
| 6.57 | 6.70 | 6.57 | 6.64 | +1.37% | |
| 6.63 | 6.64 | 6.55 | 6.55 | -0.76% | |
| 6.68 | 6.73 | 6.60 | 6.60 | -1.05% | |
| 6.64 | 6.72 | 6.55 | 6.67 | +1.06% | |
| 6.66 | 6.66 | 6.56 | 6.60 | -0.75% | |
| 6.72 | 6.81 | 6.64 | 6.65 | -1.19% | |
| 6.71 | 6.82 | 6.59 | 6.73 | -1.32% | |
| 6.89 | 6.90 | 6.78 | 6.82 | +0.44% | |
| 6.74 | 6.87 | 6.64 | 6.79 | 0.00% | |
| 6.88 | 6.93 | 6.75 | 6.79 | -0.59% | |
| 7.14 | 7.19 | 6.82 | 6.83 | -6.31% | |
| 7.41 | 7.54 | 7.19 | 7.29 | -1.35% | |
| 7.14 | 7.49 | 6.91 | 7.39 | -5.26% | |
| 7.86 | 7.91 | 7.75 | 7.80 | -1.27% | |
| 7.84 | 7.90 | 7.69 | 7.90 | +1.15% | |
| 7.92 | 7.99 | 7.80 | 7.81 | -2.13% | |
| 7.80 | 7.98 | 7.78 | 7.98 | +2.84% | |
| 7.52 | 7.80 | 7.52 | 7.76 | +3.19% | |
| 7.57 | 7.58 | 7.49 | 7.52 | -1.31% | |
| 7.53 | 7.65 | 7.52 | 7.62 | +1.74% | |
| 7.49 | 7.63 | 7.48 | 7.49 | +0.13% | |
| 7.48 | 7.60 | 7.48 | 7.48 | +0.13% | |
| 7.50 | 7.62 | 7.45 | 7.47 | -0.66% | |
| 7.56 | 7.66 | 7.50 | 7.52 | +0.27% | |
| 7.57 | 7.63 | 7.39 | 7.50 | -0.40% | |
| 7.70 | 7.77 | 7.52 | 7.53 | -2.84% | |
| 7.58 | 7.84 | 7.58 | 7.75 | +2.92% | |
| 7.59 | 7.69 | 7.53 | 7.53 | -0.92% | |
| 7.31 | 7.62 | 7.31 | 7.60 | +4.11% | |
| 7.12 | 7.33 | 7.01 | 7.30 | +3.11% | |
| 6.89 | 7.12 | 6.84 | 7.08 | +2.31% | |
| 6.99 | 7.06 | 6.90 | 6.92 | -2.40% | |
| 7.10 | 7.12 | 7.01 | 7.09 | -0.42% | |
| 7.24 | 7.35 | 7.02 | 7.12 | +1.14% | |
| 7.03 | 7.19 | 7.01 | 7.04 | -0.28% | |
| 6.83 | 7.11 | 6.82 | 7.06 | +3.37% | |
| 6.68 | 6.85 | 6.60 | 6.83 | +0.89% | |
| 6.91 | 6.91 | 6.71 | 6.77 | -1.02% | |
| 6.94 | 6.96 | 6.74 | 6.84 | +0.59% | |
| 6.71 | 6.83 | 6.66 | 6.80 | +1.49% | |
| 6.97 | 7.04 | 6.69 | 6.70 | -4.15% | |
| 7.06 | 7.27 | 6.99 | 6.99 | -1.69% | |
| 7.01 | 7.14 | 6.98 | 7.11 | +2.60% | |
| 6.89 | 7.05 | 6.84 | 6.93 | +0.29% | |
| 6.80 | 7.01 | 6.71 | 6.91 | +3.44% | |
| 6.76 | 6.84 | 6.67 | 6.68 | -1.18% | |
| 6.64 | 6.84 | 6.63 | 6.76 | +0.75% | |
| 6.70 | 6.85 | 6.66 | 6.71 | -0.15% | |
| 6.73 | 6.88 | 6.72 | 6.72 | +0.45% | |
| 6.56 | 6.71 | 6.50 | 6.69 | +2.14% | |
| 6.81 | 6.90 | 6.53 | 6.55 | -5.35% | |
| 7.50 | 7.56 | 6.92 | 6.92 | -9.90% | |
| 7.62 | 7.75 | 7.54 | 7.68 | +0.79% | |
| 7.82 | 7.87 | 7.62 | 7.62 | -2.18% | |
| 7.94 | 7.97 | 7.68 | 7.79 | -2.01% | |
| 8.00 | 8.10 | 7.91 | 7.95 | -1.85% | |
| 8.12 | 8.29 | 8.07 | 8.10 | -0.12% | |
| 8.03 | 8.21 | 7.91 | 8.11 | +0.87% | |
| 7.87 | 8.10 | 7.87 | 8.04 | 0.00% | |
| 7.83 | 8.17 | 7.73 | 8.04 | +0.75% | |
| 8.30 | 8.33 | 7.97 | 7.98 | -4.77% | |
| 8.47 | 8.52 | 8.28 | 8.38 | -1.18% | |
| 8.45 | 8.51 | 8.30 | 8.48 | +0.71% | |
| 8.36 | 8.49 | 8.31 | 8.42 | +0.48% | |
| 8.49 | 8.58 | 8.32 | 8.38 | -1.87% | |
| 8.56 | 8.63 | 8.42 | 8.54 | -0.47% | |
| 8.63 | 8.67 | 8.45 | 8.58 | -0.58% | |
| 8.60 | 8.74 | 8.60 | 8.63 | +0.23% | |
| 8.63 | 8.73 | 8.56 | 8.61 | -0.35% | |
| 8.56 | 8.75 | 8.47 | 8.64 | -0.23% | |
| 8.83 | 8.94 | 8.63 | 8.66 | -2.04% | |
| 8.91 | 8.93 | 8.76 | 8.84 | -0.23% | |
| 8.80 | 8.94 | 8.76 | 8.86 | +0.91% | |
| 8.79 | 8.83 | 8.58 | 8.78 | -0.57% | |
| 8.83 | 8.99 | 8.81 | 8.83 | +0.57% | |
| 8.97 | 8.97 | 8.70 | 8.78 | -2.23% | |
| 8.94 | 9.03 | 8.89 | 8.98 | +0.90% | |
| 9.08 | 9.20 | 8.81 | 8.90 | -2.63% | |
| 9.27 | 9.30 | 9.04 | 9.14 | -1.72% | |
| 9.28 | 9.36 | 9.18 | 9.30 | -0.32% | |
| 9.27 | 9.37 | 9.23 | 9.33 | +1.19% | |
| 9.31 | 9.40 | 9.22 | 9.22 | -1.28% | |
| 9.33 | 9.45 | 9.30 | 9.34 | +0.32% | |
| 9.40 | 9.40 | 9.19 | 9.31 | -0.75% | |
| 9.35 | 9.42 | 9.30 | 9.38 | 0.00% | |
| 9.30 | 9.44 | 9.30 | 9.38 | +0.54% | |
| 9.24 | 9.36 | 9.23 | 9.33 | +1.19% | |
| 9.30 | 9.32 | 9.17 | 9.22 | -2.43% | |
| 9.55 | 9.56 | 9.43 | 9.45 | -2.07% | |
| 9.55 | 9.74 | 9.50 | 9.65 | +0.84% | |
| 9.40 | 9.61 | 9.30 | 9.57 | +1.70% | |
| 9.69 | 9.71 | 9.40 | 9.41 | -1.98% | |
| 9.65 | 9.69 | 9.53 | 9.60 | -0.21% | |
| 9.70 | 9.74 | 9.61 | 9.62 | -0.41% | |
| 9.36 | 9.72 | 9.35 | 9.66 | +2.77% | |
| 9.79 | 9.79 | 9.36 | 9.40 | -3.19% | |
| 9.86 | 9.91 | 9.60 | 9.71 | -1.52% | |
| 9.73 | 9.93 | 9.73 | 9.86 | +1.34% | |
| 9.72 | 9.83 | 9.64 | 9.73 | +0.62% | |
| 9.69 | 9.81 | 9.63 | 9.67 | -0.62% | |
| 9.60 | 9.77 | 9.57 | 9.73 | +1.35% | |
| 9.63 | 9.66 | 9.55 | 9.60 | +0.10% | |
| 9.50 | 9.60 | 9.50 | 9.59 | +0.74% | |
| 9.43 | 9.55 | 9.43 | 9.52 | +0.74% | |
| 9.55 | 9.61 | 9.45 | 9.45 | -1.05% | |
| 9.66 | 9.69 | 9.52 | 9.55 | -1.34% | |
| 9.85 | 9.91 | 9.65 | 9.68 | -2.71% | |
| 10.03 | 10.05 | 9.84 | 9.95 | -0.70% | |
| 10.07 | 10.17 | 10.01 | 10.02 | -0.10% | |
| 9.91 | 10.08 | 9.91 | 10.03 | +0.70% | |
| 10.21 | 10.22 | 9.90 | 9.96 | -2.35% | |
| 10.05 | 10.40 | 10.05 | 10.20 | +1.49% | |
| 10.25 | 10.25 | 10.03 | 10.05 | -0.99% | |
| 10.00 | 10.20 | 10.00 | 10.15 | +0.89% | |
| 10.02 | 10.11 | 10.00 | 10.06 | +0.60% | |
| 9.98 | 10.09 | 9.92 | 10.00 | +0.60% | |
| 9.96 | 10.03 | 9.86 | 9.94 | +0.20% | |
| 9.86 | 9.99 | 9.86 | 9.92 | +0.61% | |
| 9.73 | 9.94 | 9.69 | 9.86 | +1.75% | |
| 9.71 | 9.77 | 9.67 | 9.69 | +0.41% | |
| 9.71 | 9.80 | 9.62 | 9.65 | -5.02% | |
| 10.10 | 10.16 | 10.05 | 10.16 | +0.99% | |
| 9.98 | 10.14 | 9.97 | 10.06 | +1.21% | |
| 9.88 | 9.96 | 9.78 | 9.94 | +0.61% | |
| 9.81 | 9.97 | 9.75 | 9.88 | +0.71% | |
| 9.81 | 9.89 | 9.70 | 9.81 | +0.41% | |
| 10.06 | 10.08 | 9.77 | 9.77 | -1.91% | |
| 9.98 | 10.08 | 9.92 | 9.96 | +0.30% | |
| 9.93 | 10.04 | 9.86 | 9.93 | -0.40% | |
| 10.18 | 10.26 | 9.94 | 9.97 | -1.87% | |
| 10.06 | 10.19 | 9.85 | 10.16 | +1.09% | |
| 9.96 | 10.15 | 9.96 | 10.05 | +0.90% | |
| 9.66 | 9.96 | 9.66 | 9.96 | +3.53% | |
| 9.59 | 9.76 | 9.52 | 9.62 | +0.10% | |
| 9.60 | 9.64 | 9.49 | 9.61 | -0.10% | |
| 9.74 | 9.74 | 9.56 | 9.62 | -1.43% | |
| 9.65 | 10.15 | 9.65 | 9.76 | +7.02% | |
| 9.11 | 9.16 | 9.02 | 9.12 | +0.66% | |
| 9.10 | 9.20 | 9.02 | 9.06 | -1.31% | |
| 9.10 | 9.24 | 8.94 | 9.18 | +0.33% | |
| 9.12 | 9.23 | 9.06 | 9.15 | +0.22% | |
| 9.25 | 9.34 | 9.03 | 9.13 | -2.04% | |
| 9.45 | 9.50 | 9.28 | 9.32 | -2.20% | |
| 9.49 | 9.58 | 9.45 | 9.53 | +0.21% | |
| 9.48 | 9.55 | 9.44 | 9.51 | +0.85% | |
| 9.48 | 9.55 | 9.41 | 9.43 | -0.42% | |
| 9.46 | 9.55 | 9.46 | 9.47 | +0.11% | |
| 9.44 | 9.47 | 9.36 | 9.46 | +0.11% | |
| 9.24 | 9.52 | 9.24 | 9.45 | +1.50% | |
| 9.23 | 9.32 | 9.16 | 9.31 | +1.64% | |
| 9.13 | 9.30 | 9.11 | 9.16 | +0.22% | |
| 9.39 | 9.50 | 9.14 | 9.14 | -2.66% | |
| 9.43 | 9.54 | 9.36 | 9.39 | -0.32% | |
| 9.24 | 9.47 | 9.24 | 9.42 | +1.07% | |
| 9.22 | 9.42 | 9.22 | 9.32 | +2.08% | |
| 9.21 | 9.32 | 9.10 | 9.13 | -1.08% | |
| 9.31 | 9.36 | 9.15 | 9.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CION chart for longer ranges.