NYSE · Common stock
CION Investment (CION)
$6.58 +$0.09 (+1.39%)
- Day’s range
- $6.41–$6.63
- Volume
- 565,026
CION price history
CION closed at $6.58 on Oct. 26, 2026. Over the past year, its daily close ranged from $5.91 on July 30, 2026 to $10.20 on Dec. 12, 2025.
Data table: CION daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $6.58 |
| Oct. 23, 2026 | $6.49 |
| Oct. 22, 2026 | $6.55 |
| Oct. 21, 2026 | $6.31 |
| Oct. 20, 2026 | $6.36 |
| Oct. 19, 2026 | $6.37 |
| Oct. 16, 2026 | $6.59 |
| Oct. 15, 2026 | $6.94 |
| Oct. 14, 2026 | $6.72 |
| Oct. 13, 2026 | $6.80 |
| Oct. 12, 2026 | $6.88 |
| Oct. 9, 2026 | $6.94 |
| Oct. 8, 2026 | $6.96 |
| Oct. 7, 2026 | $6.89 |
| Oct. 6, 2026 | $6.95 |
| Oct. 5, 2026 | $6.93 |
| Oct. 2, 2026 | $7.00 |
| Oct. 1, 2026 | $7.15 |
| Sept. 30, 2026 | $7.02 |
| Sept. 29, 2026 | $7.16 |
| Sept. 28, 2026 | $7.07 |
| Sept. 25, 2026 | $7.16 |
| Sept. 24, 2026 | $7.13 |
| Sept. 23, 2026 | $7.18 |
| Sept. 22, 2026 | $7.20 |
| Sept. 21, 2026 | $7.16 |
| Sept. 18, 2026 | $7.13 |
| Sept. 17, 2026 | $7.26 |
| Sept. 16, 2026 | $7.11 |
| Sept. 15, 2026 | $7.09 |
| Sept. 14, 2026 | $7.11 |
| Sept. 11, 2026 | $7.18 |
| Sept. 10, 2026 | $7.18 |
| Sept. 9, 2026 | $7.25 |
| Sept. 8, 2026 | $7.28 |
| Sept. 4, 2026 | $7.34 |
| Sept. 3, 2026 | $7.36 |
| Sept. 2, 2026 | $7.45 |
| Sept. 1, 2026 | $7.42 |
| Aug. 31, 2026 | $7.51 |
| Aug. 28, 2026 | $7.38 |
| Aug. 27, 2026 | $7.41 |
| Aug. 26, 2026 | $7.34 |
| Aug. 25, 2026 | $7.51 |
| Aug. 24, 2026 | $7.38 |
| Aug. 21, 2026 | $7.33 |
| Aug. 20, 2026 | $7.30 |
| Aug. 19, 2026 | $7.32 |
| Aug. 18, 2026 | $7.32 |
| Aug. 17, 2026 | $7.21 |
| Aug. 14, 2026 | $7.43 |
| Aug. 13, 2026 | $7.68 |
| Aug. 12, 2026 | $7.43 |
| Aug. 11, 2026 | $7.47 |
| Aug. 10, 2026 | $7.48 |
| Aug. 7, 2026 | $7.51 |
| Aug. 6, 2026 | $7.28 |
| Aug. 5, 2026 | $6.23 |
| Aug. 4, 2026 | $6.33 |
| Aug. 3, 2026 | $6.25 |
| July 31, 2026 | $5.96 |
| July 30, 2026 | $5.91 |
| July 29, 2026 | $5.97 |
| July 28, 2026 | $6.14 |
| July 27, 2026 | $5.98 |
| July 24, 2026 | $5.96 |
| July 23, 2026 | $5.94 |
| July 22, 2026 | $6.03 |
| July 21, 2026 | $6.17 |
| July 20, 2026 | $6.04 |
| July 17, 2026 | $6.11 |
| July 16, 2026 | $6.47 |
| July 15, 2026 | $6.46 |
| July 14, 2026 | $6.42 |
| July 13, 2026 | $6.41 |
| July 10, 2026 | $6.40 |
| July 9, 2026 | $6.25 |
| July 8, 2026 | $6.34 |
| July 7, 2026 | $6.37 |
| July 6, 2026 | $6.25 |
| July 2, 2026 | $6.39 |
| July 1, 2026 | $6.51 |
| June 30, 2026 | $6.23 |
| June 29, 2026 | $6.27 |
| June 26, 2026 | $6.12 |
| June 25, 2026 | $6.01 |
| June 24, 2026 | $6.02 |
| June 23, 2026 | $6.27 |
| June 22, 2026 | $6.33 |
| June 18, 2026 | $6.55 |
| June 17, 2026 | $6.74 |
| June 16, 2026 | $6.92 |
| June 15, 2026 | $7.03 |
| June 12, 2026 | $6.98 |
| June 11, 2026 | $7.00 |
| June 10, 2026 | $6.98 |
| June 9, 2026 | $6.99 |
| June 8, 2026 | $6.87 |
| June 5, 2026 | $6.72 |
| June 4, 2026 | $6.92 |
| June 3, 2026 | $6.67 |
| June 2, 2026 | $6.92 |
| June 1, 2026 | $6.82 |
| May 29, 2026 | $6.75 |
| May 28, 2026 | $6.78 |
| May 27, 2026 | $6.65 |
| May 26, 2026 | $6.64 |
| May 22, 2026 | $6.55 |
| May 21, 2026 | $6.60 |
| May 20, 2026 | $6.67 |
| May 19, 2026 | $6.60 |
| May 18, 2026 | $6.65 |
| May 15, 2026 | $6.73 |
| May 14, 2026 | $6.82 |
| May 13, 2026 | $6.79 |
| May 12, 2026 | $6.79 |
| May 11, 2026 | $6.83 |
| May 8, 2026 | $7.29 |
| May 7, 2026 | $7.39 |
| May 6, 2026 | $7.80 |
| May 5, 2026 | $7.90 |
| May 4, 2026 | $7.81 |
| May 1, 2026 | $7.98 |
| April 30, 2026 | $7.76 |
| April 29, 2026 | $7.52 |
| April 28, 2026 | $7.62 |
| April 27, 2026 | $7.49 |
| April 24, 2026 | $7.48 |
| April 23, 2026 | $7.47 |
| April 22, 2026 | $7.52 |
| April 21, 2026 | $7.50 |
| April 20, 2026 | $7.53 |
| April 17, 2026 | $7.75 |
| April 16, 2026 | $7.53 |
| April 15, 2026 | $7.60 |
| April 14, 2026 | $7.30 |
| April 13, 2026 | $7.08 |
| April 10, 2026 | $6.92 |
| April 9, 2026 | $7.09 |
| April 8, 2026 | $7.12 |
| April 7, 2026 | $7.04 |
| April 6, 2026 | $7.06 |
| April 2, 2026 | $6.83 |
| April 1, 2026 | $6.77 |
| March 31, 2026 | $6.84 |
| March 30, 2026 | $6.80 |
| March 27, 2026 | $6.70 |
| March 26, 2026 | $6.99 |
| March 25, 2026 | $7.11 |
| March 24, 2026 | $6.93 |
| March 23, 2026 | $6.91 |
| March 20, 2026 | $6.68 |
| March 19, 2026 | $6.76 |
| March 18, 2026 | $6.71 |
| March 17, 2026 | $6.72 |
| March 16, 2026 | $6.69 |
| March 13, 2026 | $6.55 |
| March 12, 2026 | $6.92 |
| March 11, 2026 | $7.68 |
| March 10, 2026 | $7.62 |
| March 9, 2026 | $7.79 |
| March 6, 2026 | $7.95 |
| March 5, 2026 | $8.10 |
| March 4, 2026 | $8.11 |
| March 3, 2026 | $8.04 |
| March 2, 2026 | $8.04 |
| Feb. 27, 2026 | $7.98 |
| Feb. 26, 2026 | $8.38 |
| Feb. 25, 2026 | $8.48 |
| Feb. 24, 2026 | $8.42 |
| Feb. 23, 2026 | $8.38 |
| Feb. 20, 2026 | $8.54 |
| Feb. 19, 2026 | $8.58 |
| Feb. 18, 2026 | $8.63 |
| Feb. 17, 2026 | $8.61 |
| Feb. 13, 2026 | $8.64 |
| Feb. 12, 2026 | $8.66 |
| Feb. 11, 2026 | $8.84 |
| Feb. 10, 2026 | $8.86 |
| Feb. 9, 2026 | $8.78 |
| Feb. 6, 2026 | $8.83 |
| Feb. 5, 2026 | $8.78 |
| Feb. 4, 2026 | $8.98 |
| Feb. 3, 2026 | $8.90 |
| Feb. 2, 2026 | $9.14 |
| Jan. 30, 2026 | $9.30 |
| Jan. 29, 2026 | $9.33 |
| Jan. 28, 2026 | $9.22 |
| Jan. 27, 2026 | $9.34 |
| Jan. 26, 2026 | $9.31 |
| Jan. 23, 2026 | $9.38 |
| Jan. 22, 2026 | $9.38 |
| Jan. 21, 2026 | $9.33 |
| Jan. 20, 2026 | $9.22 |
| Jan. 16, 2026 | $9.45 |
| Jan. 15, 2026 | $9.65 |
| Jan. 14, 2026 | $9.57 |
| Jan. 13, 2026 | $9.41 |
| Jan. 12, 2026 | $9.60 |
| Jan. 9, 2026 | $9.62 |
| Jan. 8, 2026 | $9.66 |
| Jan. 7, 2026 | $9.40 |
| Jan. 6, 2026 | $9.71 |
| Jan. 5, 2026 | $9.86 |
| Jan. 2, 2026 | $9.73 |
| Dec. 31, 2025 | $9.67 |
| Dec. 30, 2025 | $9.73 |
| Dec. 29, 2025 | $9.60 |
| Dec. 26, 2025 | $9.59 |
| Dec. 24, 2025 | $9.52 |
| Dec. 23, 2025 | $9.45 |
| Dec. 22, 2025 | $9.55 |
| Dec. 19, 2025 | $9.68 |
| Dec. 18, 2025 | $9.95 |
| Dec. 17, 2025 | $10.02 |
| Dec. 16, 2025 | $10.03 |
| Dec. 15, 2025 | $9.96 |
| Dec. 12, 2025 | $10.20 |
| Dec. 11, 2025 | $10.05 |
| Dec. 10, 2025 | $10.15 |
| Dec. 9, 2025 | $10.06 |
| Dec. 8, 2025 | $10.00 |
| Dec. 5, 2025 | $9.94 |
| Dec. 4, 2025 | $9.92 |
| Dec. 3, 2025 | $9.86 |
| Dec. 2, 2025 | $9.69 |
| Dec. 1, 2025 | $9.65 |
| Nov. 28, 2025 | $10.16 |
| Nov. 26, 2025 | $10.06 |
| Nov. 25, 2025 | $9.94 |
| Nov. 24, 2025 | $9.88 |
| Nov. 21, 2025 | $9.81 |
| Nov. 20, 2025 | $9.77 |
| Nov. 19, 2025 | $9.96 |
| Nov. 18, 2025 | $9.93 |
| Nov. 17, 2025 | $9.97 |
| Nov. 14, 2025 | $10.16 |
| Nov. 13, 2025 | $10.05 |
| Nov. 12, 2025 | $9.96 |
| Nov. 11, 2025 | $9.62 |
| Nov. 10, 2025 | $9.61 |
| Nov. 7, 2025 | $9.62 |
| Nov. 6, 2025 | $9.76 |
| Nov. 5, 2025 | $9.12 |
| Nov. 4, 2025 | $9.06 |
| Nov. 3, 2025 | $9.18 |
| Oct. 31, 2025 | $9.15 |
| Oct. 30, 2025 | $9.13 |
| Oct. 29, 2025 | $9.32 |
| Oct. 28, 2025 | $9.53 |
| Oct. 27, 2025 | $9.51 |
Key figures
- 52-week range
- $5.91–$10.20Low July 30, 2026; high Dec. 12, 2025
- Average daily volume
- 424,803Past 3 months
- Market value
- $323.8M
- Dividend yield
- 20.67%Past 12 months of regular dividends
- From 52-week high
- −35.49%
Price change
- 1 month
- −8.10%
- 3 months
- +10.40%
- Year to date
- −31.95%
- 1 year
- −30.22%
$1,000 a year ago
$1,000 put into CION at the close on Oct. 24, 2025 would be worth $698.
Price only, dividends not included.
What Wall Street says about CION
No Wall Street firm has published a rating or price-target change on CION in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 28 | $0.10 |
| Regular, paid Nov. 27 | $0.10 |
| Regular, paid Oct. 30 | $0.10 |
| Regular, paid Sept. 25 | $0.10 |
| Regular, paid Aug. 28 | $0.10 |
| Regular, paid July 31 | $0.10 |
| Regular, paid June 26 | $0.10 |
| Regular, paid May 29 | $0.10 |
About CION Investment Corporation
CION Invt Corp is an externally managed, non-diversified, closed-end management investment company that has elected to be regulated as a business development company. The Companies portfolio is comprised of investments in senior secured debt, including first lien loans, second lien loans, and unitranche loans, and, to a lesser extent, collateralized securities, structured products and other similar securities, unsecured debt, and equity, of private and thinly-traded U.S. middle-market companies. Its investment objective is to generate current income and, to a lesser extent, capital appreciation for investors.
- Headquarters
- New York, N.Y.
- Listed
- Jan. 19, 2021
In WallStreetDigest editions
No WallStreetDigest article about CION is on the site yet.