Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CION Investment Corporation Common Stock (NY:CION)

8.780 -0.050 (-0.57%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.790	8.830	8.580	8.780	479,009	-0.05(-0.57%)
Feb 06, 2026	8.830	8.985	8.810	8.830	555,359	+0.05(+0.57%)
Feb 05, 2026	8.970	8.970	8.700	8.780	544,148	-0.20(-2.23%)
Feb 04, 2026	8.940	9.028	8.890	8.980	346,726	+0.08(+0.90%)
Feb 03, 2026	9.080	9.200	8.810	8.900	593,592	-0.24(-2.63%)
Feb 02, 2026	9.270	9.300	9.040	9.140	425,379	-0.16(-1.72%)
Jan 30, 2026	9.280	9.360	9.180	9.300	294,887	-0.03(-0.32%)
Jan 29, 2026	9.270	9.370	9.230	9.330	242,849	+0.11(+1.19%)
Jan 28, 2026	9.310	9.400	9.220	9.220	301,231	-0.12(-1.28%)
Jan 27, 2026	9.330	9.450	9.299	9.340	388,849	+0.03(+0.32%)
Jan 26, 2026	9.400	9.400	9.190	9.310	425,629	-0.07(-0.75%)
Jan 23, 2026	9.350	9.420	9.300	9.380	360,164	+0.00(+0.00%)
Jan 22, 2026	9.300	9.435	9.300	9.380	327,392	+0.05(+0.54%)
Jan 21, 2026	9.240	9.360	9.230	9.330	324,715	+0.11(+1.19%)
Jan 20, 2026	9.300	9.320	9.168	9.220	541,670	-0.23(-2.43%)
Jan 16, 2026	9.550	9.560	9.425	9.450	465,422	-0.10(-1.05%)
Jan 15, 2026	9.451	9.634	9.402	9.550	325,194	+0.08(+0.84%)
Jan 14, 2026	9.303	9.510	9.204	9.471	372,966	+0.16(+1.70%)
Jan 13, 2026	9.590	9.607	9.298	9.312	593,132	-0.19(-1.98%)
Jan 12, 2026	9.550	9.590	9.431	9.501	347,836	-0.02(-0.21%)
Jan 09, 2026	9.599	9.639	9.511	9.520	366,481	-0.04(-0.41%)
Jan 08, 2026	9.263	9.619	9.253	9.560	419,972	+0.26(+2.77%)
Jan 07, 2026	9.689	9.689	9.263	9.303	568,665	-0.31(-3.19%)
Jan 06, 2026	9.758	9.802	9.496	9.609	496,697	-0.15(-1.52%)
Jan 05, 2026	9.629	9.829	9.629	9.758	366,860	+0.13(+1.34%)
Jan 02, 2026	9.619	9.723	9.540	9.629	234,027	+0.06(+0.62%)
Dec 31, 2025	9.590	9.708	9.530	9.570	332,337	-0.06(-0.62%)
Dec 30, 2025	9.501	9.669	9.471	9.629	634,904	+0.13(+1.35%)
Dec 29, 2025	9.530	9.560	9.451	9.501	499,655	+0.01(+0.10%)
Dec 26, 2025	9.402	9.501	9.402	9.491	596,009	+0.07(+0.74%)
Dec 24, 2025	9.332	9.451	9.332	9.421	278,792	+0.07(+0.74%)
Dec 23, 2025	9.451	9.505	9.352	9.352	379,046	-0.10(-1.05%)
Dec 22, 2025	9.560	9.590	9.421	9.451	532,732	-0.13(-1.34%)
Dec 19, 2025	9.748	9.802	9.550	9.580	690,685	-0.27(-2.71%)
Dec 18, 2025	9.926	9.946	9.738	9.847	432,596	-0.07(-0.70%)
Dec 17, 2025	9.966	10.06	9.906	9.916	477,934	-0.01(-0.10%)
Dec 16, 2025	9.807	9.975	9.807	9.926	320,276	+0.07(+0.70%)
Dec 15, 2025	10.10	10.11	9.792	9.857	615,362	-0.24(-2.35%)
Dec 12, 2025	9.946	10.29	9.946	10.09	566,285	+0.15(+1.49%)
Dec 11, 2025	10.14	10.14	9.927	9.946	409,184	-0.10(-0.98%)
Dec 10, 2025	9.896	10.09	9.896	10.04	317,277	+0.09(+0.89%)
Dec 09, 2025	9.916	10.01	9.896	9.956	325,115	+0.06(+0.60%)
Dec 08, 2025	9.877	9.985	9.817	9.896	392,919	+0.06(+0.60%)
Dec 05, 2025	9.857	9.926	9.759	9.837	282,112	+0.02(+0.20%)
Dec 04, 2025	9.758	9.886	9.758	9.817	292,247	+0.06(+0.61%)
Dec 03, 2025	9.629	9.837	9.585	9.758	339,767	+0.17(+1.75%)
Dec 02, 2025	9.609	9.669	9.570	9.590	454,032	+0.04(+0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CION Investment Corporation Common Stock (NY:CION)

Historical Prices