CION Investment Corporation (CION) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CION Historical Performance
Short-Term Returns
CION Stock Price Trajectory (2021–2026)
As of May 8, 2026, CION Investment Corporation (CION) trades at $7.41, representing a -24.0% return over the past year. The stock has delivered a +22.0% total return over five years (-9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.09 on March 29, 2022. From this peak, CION has corrected -50.9%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), GBDC (-7.3% 1Y), and SLRC (-11.6% 1Y), CION has underperformed the peer group average. Compare CION vs ARCC →
CION Historical Price Data (2025–2026)
Showing 30 of 1,153 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.14 | 7.49 | 6.92 | 7.41 | 1.76M | -5.06% |
| 2026-05-06 | 7.80 | 7.91 | 7.75 | 7.80 | 457K | -1.27% |
| 2026-05-05 | 7.84 | 7.90 | 7.69 | 7.90 | 624K | +1.15% |
| 2026-05-04 | 7.93 | 7.99 | 7.80 | 7.81 | 635K | -2.13% |
| 2026-05-01 | 7.80 | 7.98 | 7.78 | 7.98 | 357K | +2.84% |
| 2026-04-30 | 7.52 | 7.80 | 7.52 | 7.76 | 363K | +3.19% |
| 2026-04-29 | 7.57 | 7.58 | 7.49 | 7.52 | 323K | -1.31% |
| 2026-04-28 | 7.54 | 7.65 | 7.51 | 7.62 | 393K | +1.74% |
| 2026-04-27 | 7.49 | 7.63 | 7.48 | 7.49 | 462K | +0.13% |
| 2026-04-24 | 7.53 | 7.60 | 7.48 | 7.48 | 350K | +0.13% |
| 2026-04-23 | 7.50 | 7.62 | 7.45 | 7.47 | 457K | -0.66% |
| 2026-04-22 | 7.62 | 7.66 | 7.50 | 7.52 | 413K | +0.27% |
| 2026-04-21 | 7.57 | 7.58 | 7.38 | 7.50 | 729K | -0.40% |
| 2026-04-20 | 7.71 | 7.75 | 7.52 | 7.53 | 526K | -2.84% |
| 2026-04-17 | 7.67 | 7.83 | 7.58 | 7.75 | 1.04M | +2.92% |
| 2026-04-16 | 7.59 | 7.68 | 7.53 | 7.53 | 349K | -0.92% |
| 2026-04-15 | 7.31 | 7.62 | 7.31 | 7.60 | 651K | +4.11% |
| 2026-04-14 | 7.16 | 7.33 | 7.01 | 7.30 | 511K | +3.11% |
| 2026-04-13 | 6.93 | 7.12 | 6.84 | 7.08 | 547K | +2.31% |
| 2026-04-10 | 6.99 | 7.06 | 6.89 | 6.92 | 716K | -2.40% |
| 2026-04-09 | 7.12 | 7.12 | 7.00 | 7.09 | 586K | -0.42% |
| 2026-04-08 | 7.29 | 7.34 | 7.02 | 7.12 | 537K | +1.14% |
| 2026-04-07 | 7.03 | 7.19 | 7.01 | 7.04 | 657K | -0.28% |
| 2026-04-06 | 6.83 | 7.11 | 6.83 | 7.06 | 644K | +3.37% |
| 2026-04-02 | 6.67 | 6.85 | 6.60 | 6.83 | 389K | +0.89% |
| 2026-04-01 | 6.91 | 6.91 | 6.71 | 6.77 | 571K | -1.02% |
| 2026-03-31 | 6.94 | 6.96 | 6.74 | 6.84 | 563K | +0.59% |
| 2026-03-30 | 6.71 | 6.83 | 6.66 | 6.80 | 621K | +1.49% |
| 2026-03-27 | 6.98 | 7.04 | 6.69 | 6.70 | 590K | -4.15% |
| 2026-03-26 | 7.06 | 7.27 | 6.99 | 6.99 | 565K | -1.69% |
See CION's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CION Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CION vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCION — Frequently Asked Questions
Quick answers to the most common questions about buying CION stock.
How has CION stock performed recently?
CION declined -24.0% over the past year, below its 5-year annualized CAGR of -9.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CION's all-time high price?
CION Investment Corporation reached $15.09 on 2022-03-29. The 52-week high is $10.93. Current 1-year return of -24.0% places the stock further from historical peaks.
Where can I download CION historical price data?
This page provides CION daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.