Free Trial

CION Investment (CION) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free CION Stock Alerts
$12.42
-0.07 (-0.56%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CION Investment Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
+8.57%
3 Month
Performance
+15.43%
6 Month
Performance
+13.94%
Year-To-Date
Performance
+9.81%
1 Year
Performance
+24.82%
Receive CION Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CION Investment and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

CION Stock Chart for Tuesday, May, 28, 2024

CION Chart by TradingView

CION Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.49$12.49$12.49$12.36129,700 shs$669.34 million
05/24/2024$12.35$12.48
+1.05%		$12.49$12.37129,718 shs$668.80 million
05/23/2024$12.55$12.35
-1.59%		$12.54$12.27162,845 shs$661.84 million
05/22/2024$12.50$12.55
+0.44%		$12.55$12.36277,696 shs$672.55 million
05/21/2024$12.42$12.50
+0.60%		$12.51$12.33247,053 shs$669.60 million
05/20/2024$12.46$12.42
-0.32%		$12.59$12.37324,784 shs$665.59 million
05/17/2024$12.45$12.44
-0.08%		$12.53$12.42273,069 shs$666.66 million
05/16/2024$12.37$12.45
+0.65%		$12.47$12.31207,831 shs$667.20 million
05/15/2024$12.53$12.37
-1.28%		$12.69$12.33310,928 shs$662.91 million
05/14/2024$12.26$12.53
+2.20%		$12.54$12.30321,745 shs$671.48 million
05/13/2024$12.11$12.26
+1.24%		$12.33$12.13375,248 shs$657.01 million
05/10/2024$11.92$12.10
+1.55%		$12.23$11.95371,004 shs$651.46 million
05/09/2024$11.74$11.92
+1.53%		$11.94$11.51288,710 shs$641.50 million
05/08/2024$11.71$11.74
+0.26%		$11.74$11.62238,074 shs$631.81 million
05/07/2024$11.61$11.71
+0.86%		$11.73$11.59220,209 shs$630.20 million
05/06/2024$11.58$11.61
+0.22%		$11.68$11.54195,986 shs$624.86 million
05/03/2024$11.49$11.58
+0.78%		$11.66$11.52178,204 shs$623.47 million
05/02/2024$11.39$11.49
+0.88%		$11.53$11.35171,368 shs$618.62 million
05/01/2024$11.45$11.39
-0.52%		$11.56$11.39152,589 shs$613.28 million
04/30/2024$11.47$11.45
-0.17%		$11.47$11.33194,109 shs$616.47 million
04/29/2024$11.44$11.47
+0.26%		$11.60$11.45230,368 shs$617.55 million
04/26/2024$11.35$11.44
+0.79%		$11.50$11.35203,422 shs$615.93 million
04/25/2024$11.44$11.35
-0.79%		$11.41$11.34126,735 shs$611.08 million
04/24/2024$11.35$11.44
+0.79%		$11.46$11.31418,921 shs$615.93 million
04/23/2024$11.29$11.35
+0.53%		$11.38$11.27160,470 shs$611.08 million
04/22/2024$11.22$11.29
+0.62%		$11.36$11.21290,949 shs$607.90 million
04/19/2024$11.11$11.22
+0.99%		$11.26$11.13209,797 shs$603.82 million
04/18/2024$11.03$11.11
+0.68%		$11.14$11.01200,917 shs$597.89 million
04/17/2024$10.83$11.03
+1.89%		$11.07$10.85286,218 shs$593.86 million
04/16/2024$10.84$10.83
-0.14%		$10.86$10.68194,440 shs$582.82 million
04/15/2024$11.02$10.84
-1.63%		$11.18$10.79255,531 shs$583.63 million
04/12/2024$11.11$11.04
-0.68%		$11.17$11.00178,336 shs$594.12 million
04/11/2024$10.86$11.11
+2.30%		$11.12$10.86255,442 shs$598.16 million
04/10/2024$11.04$10.86
-1.59%		$10.95$10.80230,749 shs$584.70 million
04/09/2024$11.14$11.04
-0.90%		$11.19$10.98195,499 shs$594.12 million
04/08/2024$11.10$11.14
+0.32%		$11.22$11.11152,537 shs$599.55 million
04/05/2024$11.01$11.10
+0.82%		$11.13$11.02225,552 shs$597.62 million
04/04/2024$11.11$11.01
-0.90%		$11.26$11.01345,447 shs$592.78 million
04/03/2024$11.07$11.11
+0.36%		$11.14$11.02202,917 shs$598.21 million
04/02/2024$11.09$11.07
-0.18%		$11.10$10.97206,171 shs$596.01 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$11.00$11.09
+0.82%		$11.11$10.93508,915 shs$597.09 million
03/29/2024$11.00$11.00$11.30$10.97366,917 shs$592.24 million
03/28/2024$11.09$11.00
-0.77%		$11.30$10.97366,917 shs$592.28 million
03/27/2024$10.74$11.09
+3.26%		$11.11$10.74554,143 shs$596.82 million
03/26/2024$10.63$10.74
+1.04%		$10.81$10.64406,785 shs$577.97 million
03/25/2024$10.55$10.63
+0.71%		$10.69$10.57261,926 shs$572.05 million
03/22/2024$10.66$10.55
-1.03%		$10.65$10.52277,588 shs$567.74 million
03/21/2024$10.89$10.66
-2.16%		$10.69$10.53413,820 shs$573.67 million
03/20/2024$10.75$10.89
+1.30%		$10.91$10.67529,466 shs$586.32 million
03/19/2024$10.76$10.75
-0.09%		$10.80$10.65401,022 shs$578.78 million
03/18/2024$10.92$10.76
-1.47%		$11.02$10.76336,942 shs$584.26 million
03/15/2024$10.93$10.90
-0.23%		$11.09$10.82940,185 shs$591.87 million
03/14/2024$10.98$10.93
-0.46%		$11.37$10.881.20 million shs$593.22 million
03/13/2024$11.02$10.98
-0.41%		$11.05$10.96199,444 shs$595.94 million
03/12/2024$11.05$11.02
-0.27%		$11.07$10.95171,622 shs$598.39 million
03/11/2024$10.98$11.05
+0.64%		$11.10$10.93232,034 shs$600.02 million
03/08/2024$10.97$10.98
+0.05%		$11.06$10.94314,208 shs$595.94 million
03/07/2024$10.87$10.97
+0.97%		$11.01$10.81282,495 shs$595.67 million
03/06/2024$10.85$10.87
+0.14%		$10.97$10.82170,657 shs$589.97 million
03/05/2024$10.80$10.85
+0.46%		$10.91$10.75294,054 shs$589.16 million
03/04/2024$10.76$10.80
+0.37%		$10.87$10.67445,948 shs$586.43 million
03/01/2024$10.78$10.76
-0.14%		$10.77$10.66322,995 shs$584.27 million
02/29/2024$10.76$10.78
+0.14%		$10.83$10.69222,620 shs$585.07 million
02/28/2024$10.83$10.76
-0.65%		$10.79$10.68437,425 shs$584.27 million
02/27/2024$11.04$10.83
-1.90%		$11.06$10.65807,137 shs$588.07 million

Related Companies:
This page (NYSE:CION) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders