CION Investment Corporation
CIONNYSEFinancial Services● Active
$6.89
+$0.17(+2.46%)
Market Cap$342798711
P/E Ratio—
52W High$10.93
52W Low$6.5
CION Investment Corporation（CION）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cion · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.09
Mar 29, 2022
-54.2% from here
5-Year Low5Y
$6.50
Mar 16, 2026
+6.2% from low
IPO Priceadj.
$11.85
Oct 5, 2021
-41.7% since IPO
1 Year Ago
$9.20
Jun 9, 2025
-24.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CION
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.76 | $6.87 | $6.65 | $6.87 | $6.87 | 141K | +1.63% |
| Jun 5, 2026 | $6.90 | $6.93 | $6.67 | $6.72 | $6.72 | 386K | -2.61% |
| Jun 4, 2026 | $6.73 | $6.94 | $6.73 | $6.92 | $6.92 | 354K | +2.82% |
| Jun 3, 2026 | $6.87 | $6.87 | $6.62 | $6.67 | $6.67 | 611K | -2.91% |
| Jun 2, 2026 | $6.84 | $6.97 | $6.82 | $6.92 | $6.92 | 442K | +1.17% |
| Jun 1, 2026 | $6.69 | $6.90 | $6.68 | $6.82 | $6.82 | 469K | +1.94% |
| May 29, 2026 | $6.80 | $6.83 | $6.71 | $6.75 | $6.75 | 628K | -0.74% |
| May 28, 2026 | $6.64 | $6.80 | $6.63 | $6.78 | $6.78 | 282K | +2.11% |
| May 27, 2026 | $6.65 | $6.77 | $6.61 | $6.65 | $6.65 | 245K | +0.00% |
| May 26, 2026 | $6.57 | $6.70 | $6.57 | $6.64 | $6.64 | 289K | +1.07% |
| May 22, 2026 | $6.63 | $6.64 | $6.55 | $6.55 | $6.55 | 332K | -1.21% |
| May 21, 2026 | $6.68 | $6.73 | $6.60 | $6.60 | $6.60 | 474K | -1.20% |
| May 20, 2026 | $6.64 | $6.72 | $6.55 | $6.67 | $6.67 | 330K | +0.45% |
| May 19, 2026 | $6.66 | $6.66 | $6.56 | $6.60 | $6.60 | 496K | -0.90% |
| May 18, 2026 | $6.72 | $6.81 | $6.64 | $6.65 | $6.65 | 480K | -1.04% |
| May 15, 2026 | $6.71 | $6.82 | $6.59 | $6.73 | $6.73 | 581K | +0.30% |
| May 14, 2026 | $6.89 | $6.90 | $6.78 | $6.82 | $6.82 | 468K | -1.02% |
| May 13, 2026 | $6.74 | $6.87 | $6.64 | $6.79 | $6.79 | 630K | +0.74% |
| May 12, 2026 | $6.88 | $6.93 | $6.75 | $6.79 | $6.79 | 563K | -1.31% |
| May 11, 2026 | $7.14 | $7.19 | $6.82 | $6.83 | $6.83 | 1.3M | -4.34% |
Showing 1–20 of 1,173 records
Annual Stock Price Performance · CION
Jan 1 → Dec 31 · 6 years2026-29.4%$9.72 → $6.87
-29.4%
2025-15.6%$11.46 → $9.67
-15.6%
2024+1.9%$11.19 → $11.40
+1.9%
2023+15.4%$9.80 → $11.31
+15.4%
2022-26.1%$13.20 → $9.75
-26.1%
2021+0.5%$13.00 → $13.07
+0.5%
Best Year2023 · +15.4%
Worst Year2026 · -29.4%
Positive Years3 / 6
Avg Annual Return-8.9%
6Y Total Return-47.2%
6Y CAGR~-10.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in CION?
If you invested $1,000 in CION at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$583
Total Return-41.7%
CAGR~-10.2% / yr
Profit$-417
Based on Oct 5, 2021 · $11.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CION Investment Corporation（CION）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CION 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CION 历史股价FMP 日线复权 OHLCV