CION Investment Corporation (CION) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -7.8%
- 3M
- -12.4%
- YTD
- -37.1%
- 1Y
- -35.5%
- 3Y
- -15.9%
- 5Y
- -12.4%
Loading 10-year price history...
CION Historical Performance
CION Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +10.3%
- 2022 annual price return
- -24.9%
- 2023 annual price return
- +13.4%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- -15.5%
- 2026 annual price return
- -18.0%
CION Stock Price Trajectory (2021–2026)
As of June 29, 2026, CION Investment Corporation (CION) trades at $6.12, representing a -35.5% return over the past year. The stock has delivered a +12.0% total return over five years (-12.4% 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 -59.4%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-16.4% 1Y), GBDC (-12.9% 1Y), and SLRC (-22.8% 1Y), CION has underperformed the peer group average. Compare CION vs ARCC →
CION Historical Price Data · from 2021
Rows 1–50 of 1,187| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 6.04 | 6.20 | 6.03 | 6.12 | 38K | +1.83% |
| 2026-06-25 | 6.12 | 6.21 | 5.96 | 6.01 | 587K | -0.17% |
| 2026-06-24 | 6.21 | 6.25 | 6.02 | 6.02 | 592K | -3.99% |
| 2026-06-23 | 6.34 | 6.45 | 6.25 | 6.27 | 554K | -0.95% |
| 2026-06-22 | 6.59 | 6.60 | 6.26 | 6.33 | 813K | -3.36% |
| 2026-06-18 | 6.81 | 6.85 | 6.55 | 6.55 | 1.86M | -2.82% |
| 2026-06-17 | 6.97 | 7.04 | 6.74 | 6.74 | 625K | -2.60% |
| 2026-06-16 | 6.96 | 7.13 | 6.91 | 6.92 | 565K | -1.56% |
| 2026-06-15 | 7.07 | 7.20 | 7.00 | 7.03 | 125K | +0.72% |
| 2026-06-12 | 6.94 | 7.03 | 6.90 | 6.98 | 488K | -0.29% |
| 2026-06-11 | 7.03 | 7.11 | 6.88 | 7.00 | 472K | +0.29% |
| 2026-06-10 | 6.95 | 7.09 | 6.95 | 6.98 | 436K | -0.14% |
| 2026-06-09 | 7.00 | 7.05 | 6.87 | 6.99 | 450K | +1.75% |
| 2026-06-08 | 6.75 | 6.96 | 6.65 | 6.87 | 430K | +2.23% |
| 2026-06-05 | 6.90 | 6.93 | 6.67 | 6.72 | 377K | -2.89% |
| 2026-06-04 | 6.73 | 6.94 | 6.73 | 6.92 | 354K | +3.75% |
| 2026-06-03 | 6.87 | 6.87 | 6.62 | 6.67 | 566K | -3.61% |
| 2026-06-02 | 6.84 | 6.97 | 6.84 | 6.92 | 420K | +1.47% |
| 2026-06-01 | 6.72 | 6.89 | 6.72 | 6.82 | 468K | +1.04% |
| 2026-05-29 | 6.80 | 6.83 | 6.71 | 6.75 | 563K | -0.44% |
| 2026-05-28 | 6.67 | 6.79 | 6.65 | 6.78 | 274K | +1.95% |
| 2026-05-27 | 6.65 | 6.76 | 6.63 | 6.65 | 244K | +0.15% |
| 2026-05-26 | 6.57 | 6.70 | 6.57 | 6.64 | 287K | +1.37% |
| 2026-05-22 | 6.63 | 6.64 | 6.55 | 6.55 | 23K | -0.76% |
| 2026-05-21 | 6.68 | 6.73 | 6.60 | 6.60 | 472K | -1.05% |
| 2026-05-20 | 6.64 | 6.72 | 6.55 | 6.67 | 327K | +1.06% |
| 2026-05-19 | 6.58 | 6.66 | 6.55 | 6.60 | 472K | -0.75% |
| 2026-05-18 | 6.73 | 6.81 | 6.63 | 6.65 | 479K | -1.19% |
| 2026-05-15 | 6.71 | 6.82 | 6.59 | 6.73 | 581K | -1.32% |
| 2026-05-14 | 6.89 | 6.90 | 6.79 | 6.82 | 463K | +0.44% |
| 2026-05-13 | 6.74 | 6.87 | 6.64 | 6.79 | 630K | 0.00% |
| 2026-05-12 | 6.88 | 6.93 | 6.75 | 6.79 | 557K | -0.59% |
| 2026-05-11 | 7.11 | 7.19 | 6.82 | 6.83 | 1.26M | -6.31% |
| 2026-05-08 | 7.41 | 7.54 | 7.19 | 7.29 | 825K | -1.55% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CION — Frequently Asked Questions
Quick answers to the most common questions about buying CION stock.
How has CION stock performed recently?
CION declined -35.5% over the past year, below its 5-year annualized CAGR of -12.4%. 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 -35.5% 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.