Cion Investment Corp (NY: CION )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	11.45	11.61	11.41	11.54	293,802	+0.10(+0.87%)
Nov 20, 2024	11.48	11.53	11.34	11.44	207,586	-0.04(-0.35%)
Nov 19, 2024	11.46	11.51	11.36	11.48	159,659	-0.02(-0.17%)
Nov 18, 2024	11.36	11.54	11.32	11.50	219,860	+0.16(+1.41%)
Nov 15, 2024	11.48	11.49	11.31	11.34	215,386	-0.09(-0.79%)
Nov 14, 2024	11.41	11.52	11.38	11.43	163,666	+0.06(+0.53%)
Nov 13, 2024	11.39	11.45	11.33	11.37	232,750	-0.03(-0.26%)
Nov 12, 2024	11.51	11.54	11.32	11.40	254,630	-0.14(-1.21%)
Nov 11, 2024	11.54	11.63	11.51	11.54	243,589	+0.03(+0.26%)
Nov 08, 2024	11.42	11.70	11.26	11.51	223,729	+0.07(+0.61%)
Nov 07, 2024	11.46	11.73	11.30	11.44	426,918	-0.43(-3.62%)
Nov 06, 2024	11.87	11.92	11.74	11.87	222,101	+0.26(+2.24%)
Nov 05, 2024	11.48	11.64	11.48	11.61	166,851	+0.08(+0.69%)
Nov 04, 2024	11.62	11.67	11.45	11.53	271,526	-0.12(-1.03%)
Nov 01, 2024	11.78	11.82	11.61	11.65	155,761	-0.06(-0.51%)
Oct 31, 2024	11.73	11.80	11.59	11.71	182,998	-0.06(-0.51%)
Oct 30, 2024	11.73	11.85	11.73	11.77	183,901	-0.01(-0.08%)
Oct 29, 2024	11.97	11.97	11.74	11.78	229,139	-0.19(-1.59%)
Oct 28, 2024	11.95	11.99	11.90	11.97	114,109	+0.07(+0.59%)
Oct 25, 2024	12.07	12.10	11.87	11.90	166,113	-0.12(-1.00%)
Oct 24, 2024	11.93	12.06	11.93	12.02	119,208	+0.08(+0.67%)
Oct 23, 2024	12.00	12.09	11.85	11.94	141,197	-0.08(-0.67%)
Oct 22, 2024	12.01	12.12	11.98	12.02	142,176	-0.03(-0.25%)
Oct 21, 2024	12.08	12.15	12.02	12.05	115,456	-0.03(-0.25%)
Oct 18, 2024	11.99	12.14	11.99	12.08	160,106	+0.03(+0.25%)
Oct 17, 2024	12.10	12.16	12.02	12.05	201,400	-0.03(-0.25%)
Oct 16, 2024	11.93	12.13	11.93	12.08	173,387	+0.15(+1.26%)
Oct 15, 2024	11.89	12.00	11.88	11.93	223,150	+0.06(+0.51%)
Oct 14, 2024	11.85	11.89	11.83	11.87	119,239	-0.01(-0.08%)
Oct 11, 2024	11.75	11.88	11.69	11.88	147,350	+0.10(+0.85%)
Oct 10, 2024	11.70	11.78	11.65	11.78	157,783	+0.05(+0.43%)
Oct 09, 2024	11.68	11.77	11.68	11.73	111,234	+0.03(+0.26%)
Oct 08, 2024	11.80	11.88	11.69	11.70	117,730	-0.07(-0.59%)
Oct 07, 2024	11.79	11.85	11.74	11.77	115,052	-0.10(-0.84%)
Oct 04, 2024	11.85	11.93	11.79	11.87	176,233	+0.14(+1.19%)
Oct 03, 2024	11.75	11.78	11.66	11.73	107,890	-0.02(-0.17%)
Oct 02, 2024	11.79	11.85	11.70	11.75	152,346	-0.04(-0.34%)
Oct 01, 2024	11.93	11.96	11.77	11.79	143,494	-0.11(-0.92%)
Sep 30, 2024	11.88	11.94	11.87	11.90	183,895	+0.02(+0.17%)
Sep 27, 2024	11.87	11.98	11.83	11.88	135,489	+0.07(+0.59%)
Sep 26, 2024	11.88	11.93	11.81	11.81	138,525	+0.05(+0.43%)
Sep 25, 2024	11.96	12.02	11.67	11.76	260,145	-0.21(-1.75%)
Sep 24, 2024	12.00	12.00	11.94	11.97	93,503	+0.03(+0.25%)
Sep 23, 2024	11.97	12.01	11.91	11.94	111,465	-0.06(-0.50%)
Sep 20, 2024	12.02	12.08	11.96	12.00	269,520	-0.06(-0.50%)
Sep 19, 2024	12.22	12.26	12.04	12.06	122,119	+0.05(+0.42%)
Sep 18, 2024	11.85	12.31	11.85	12.01	464,759	+0.18(+1.52%)
Sep 17, 2024	12.04	12.07	11.83	11.83	196,637	-0.16(-1.33%)
Sep 16, 2024	11.80	12.00	11.77	11.99	290,113	+0.25(+2.13%)
Sep 13, 2024	11.68	11.76	11.68	11.74	106,662	+0.12(+1.03%)
Sep 12, 2024	11.62	11.66	11.51	11.62	172,602	+0.07(+0.61%)
Sep 11, 2024	11.54	11.64	11.39	11.55	211,703	-0.01(-0.09%)
Sep 10, 2024	11.65	11.67	11.52	11.56	228,152	-0.07(-0.60%)
Sep 09, 2024	11.69	11.77	11.61	11.63	161,408	+0.02(+0.17%)
Sep 06, 2024	11.83	11.86	11.59	11.61	201,758	-0.18(-1.53%)
Sep 05, 2024	11.85	11.92	11.77	11.79	178,185	+0.03(+0.26%)
Sep 04, 2024	11.80	11.93	11.75	11.76	191,167	-0.09(-0.76%)