CION Investment Corporation (CICB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.19047619048 | 25.2 | 25.95 | 24.71 | 18810 | 24.97400888 | CS |
| 4 | -0.23 | -0.91524074811 | 25.13 | 25.95 | 24.71 | 13832 | 25.03112649 | CS |
| 12 | -0.94 | -3.63777089783 | 25.84 | 25.95 | 24.71 | 34460 | 25.55223659 | CS |
| 26 | -0.26 | -1.0333863275 | 25.16 | 26.03 | 24.71 | 38393 | 25.51959245 | CS |
| 52 | -0.26 | -1.0333863275 | 25.16 | 26.03 | 24.71 | 38393 | 25.51959245 | CS |
| 156 | -0.26 | -1.0333863275 | 25.16 | 26.03 | 24.71 | 38393 | 25.51959245 | CS |
| 260 | -0.26 | -1.0333863275 | 25.16 | 26.03 | 24.71 | 38393 | 25.51959245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.9 | -0.07 | -0.28 | 24.91 | 25.13 | 24.71 | 35458 |
| 1736293200 | 24.97 | -0.11 | -0.44 | 25.04 | 25.13 | 24.89 | 17599 |
| 1736206800 | 25.08 | -0.07 | -0.28 | 25.25 | 25.29 | 24.92 | 17270 |
| 1735947600 | 25.15 | -0.07 | -0.28 | 25.2 | 25.2 | 25.08 | 4911 |
| 1735861200 | 25.22 | -0.01 | -0.04 | 25.2 | 25.26 | 25.02 | 7198 |
| 1735688400 | 25.23 | 0.28 | 1.12 | 24.95 | 25.23 | 24.95 | 47253 |
| 1735602000 | 24.95 | 0.09 | 0.36 | 24.97 | 25.14 | 24.9 | 4107 |
| 1735342800 | 24.86 | -0.14 | -0.56 | 25.09 | 25.09 | 24.86 | 6485 |
| 1735256400 | 25 | 0.01 | 0.04 | 25.138 | 25.138 | 25 | 1029 |
| 1735077840 | 24.99 | 0.06 | 0.24 | 24.92 | 25 | 24.89 | 5008 |
| 1734997200 | 24.93 | -0.06 | -0.24 | 24.98 | 24.98 | 24.82 | 8790 |
| 1734738000 | 24.99 | 0.08 | 0.32 | 24.9 | 24.99 | 24.9 | 1331 |
| 1734651600 | 24.91 | 0.07 | 0.28 | 24.84 | 24.94 | 24.81 | 5481 |
| 1734565200 | 24.84 | -0.18 | -0.72 | 25.1 | 25.1 | 24.84 | 16655 |
| 1734478800 | 25.02 | -0.02 | -0.08 | 24.93 | 25.03 | 24.91 | 8052 |
| 1734392400 | 25.04 | 0.01 | 0.04 | 25 | 25.05 | 24.97 | 15646 |
| 1734133200 | 25.03 | -0.46 | -1.80 | 25.13 | 25.15 | 24.93 | 32874 |
| 1734046800 | 25.49 | 0.13 | 0.51 | 25.39 | 25.49 | 25.36 | 16777 |
| 1733960400 | 25.36 | -0.05 | -0.20 | 25.42 | 25.44 | 25.35 | 20682 |
| 1733874000 | 25.41 | 0.08 | 0.32 | 25.39 | 25.42 | 25.34 | 15691 |
| 1733787600 | 25.33 | -0.07 | -0.28 | 25.36 | 25.44 | 25.31 | 16179 |
| 1733528400 | 25.4 | 0.02 | 0.08 | 25.4 | 25.41 | 25.37 | 13180 |
| 1733442000 | 25.38 | 0.02 | 0.06 | 25.4 | 25.4 | 25.33 | 4129 |
| 1733355600 | 25.365 | -0.01 | -0.02 | 25.37 | 25.39 | 25.33 | 13544 |
| 1733269200 | 25.37 | 0.02 | 0.08 | 25.4 | 25.41 | 25.32 | 21102 |
| 1733182800 | 25.35 | -0.04 | -0.16 | 25.4 | 25.4 | 25.27 | 4868 |
| 1732917840 | 25.39 | 0.09 | 0.36 | 25.31 | 25.39 | 25.31 | 7521 |
| 1732750800 | 25.3 | -0.01 | -0.04 | 25.23 | 25.34 | 25.23 | 3811 |
| 1732664400 | 25.31 | 0.02 | 0.08 | 25.26 | 25.32 | 25.22 | 9485 |
| 1732578000 | 25.29 | -0.02 | -0.08 | 25.35 | 25.35 | 25.27 | 11522 |
| 1732318800 | 25.31 | 0.04 | 0.14 | 25.25 | 25.31 | 25.18 | 22934 |
| 1732232400 | 25.2739 | 0.03 | 0.13 | 25.32 | 25.32 | 25.23 | 15511 |
| 1732146000 | 25.24 | 0 | 0.00 | 25.3 | 25.3499 | 25.1952 | 12828 |
| 1732059600 | 25.24 | -0.06 | -0.24 | 25.31 | 25.4 | 25.2348 | 22091 |
| 1731973200 | 25.3 | -0.05 | -0.20 | 25.48 | 25.79 | 25.3 | 18801 |
| 1731714000 | 25.35 | -0.02 | -0.08 | 25.37 | 25.4 | 25.29 | 39314 |
| 1731627600 | 25.37 | 0.02 | 0.08 | 25.3286 | 25.37 | 25.28 | 1332 |
| 1731541200 | 25.35 | -0.01 | -0.04 | 25.39 | 25.39 | 25.35 | 8204 |
| 1731454800 | 25.36 | -0.04 | -0.16 | 25.4 | 25.4 | 25.26 | 19724 |
| 1731368400 | 25.4 | -0.05 | -0.20 | 25.4 | 25.44 | 25.32 | 6109 |
| 1731109200 | 25.45 | 0.12 | 0.47 | 25.35 | 25.5 | 25.35 | 7639 |
| 1731022800 | 25.33 | -0.03 | -0.10 | 25.4 | 25.455 | 25.33 | 19297 |
| 1730936400 | 25.355 | -0.2 | -0.76 | 25.47 | 25.47 | 25.355 | 4812 |
| 1730850000 | 25.55 | 0.03 | 0.12 | 25.5 | 25.62 | 25.46 | 17906 |
| 1730763600 | 25.52 | 0.02 | 0.08 | 25.5 | 25.6 | 25.48 | 6978 |
| 1730500800 | 25.5 | -0.15 | -0.58 | 25.6 | 25.6 | 25.45 | 16622 |
| 1730414400 | 25.65 | -0.03 | -0.12 | 25.7 | 25.7 | 25.5 | 732051 |
| 1730328000 | 25.68 | -0.07 | -0.27 | 25.75 | 25.8 | 25.62 | 32071 |
| 1730241600 | 25.75 | -0.08 | -0.31 | 25.78 | 25.83 | 25.49 | 37166 |
| 1730155200 | 25.83 | 0.11 | 0.45 | 25.7 | 25.95 | 25.68 | 320039 |
| 1729896000 | 25.715 | 0.07 | 0.29 | 25.66 | 25.78 | 25.6501 | 38278 |
| 1729809600 | 25.64 | -0.01 | -0.04 | 25.68 | 25.68 | 25.545 | 17674 |
| 1729723200 | 25.65 | -0.05 | -0.19 | 25.68 | 25.68 | 25.54 | 20040 |
| 1729636800 | 25.7 | -0.04 | -0.16 | 25.75 | 25.75 | 25.59 | 35203 |
| 1729550400 | 25.74 | 0.02 | 0.08 | 25.71 | 25.77 | 25.6001 | 35608 |
| 1729291200 | 25.72 | -0.08 | -0.31 | 25.84 | 25.84 | 25.67 | 27864 |
| 1729204800 | 25.8 | 0.15 | 0.58 | 25.56 | 26.03 | 25.53 | 51393 |
| 1729118400 | 25.65 | 0.18 | 0.71 | 25.5 | 25.7 | 25.46 | 61932 |
| 1729032000 | 25.47 | 0.13 | 0.51 | 25.35 | 25.5612 | 25.34 | 73965 |
| 1728945600 | 25.34 | 0.09 | 0.36 | 25.28 | 25.4 | 25.25 | 55096 |
| 1728686400 | 25.25 | 0.07 | 0.28 | 25.2 | 25.275 | 25.19 | 113031 |
| 1728600000 | 25.18 | -0.04 | -0.16 | 25.15 | 25.25 | 25.15 | 35640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
