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)

7.290 +0.250 (+3.55%)

Streaming Delayed Price Updated: 9:58 AM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	7.030	7.190	7.010	7.040	754,893	-0.02(-0.28%)
Apr 06, 2026	6.830	7.110	6.820	7.060	646,160	+0.23(+3.37%)
Apr 02, 2026	6.680	6.850	6.600	6.830	444,303	+0.06(+0.89%)
Apr 01, 2026	6.910	6.910	6.705	6.770	574,485	-0.07(-1.02%)
Mar 31, 2026	6.940	6.960	6.740	6.840	564,819	+0.04(+0.59%)
Mar 30, 2026	6.710	6.830	6.660	6.800	645,787	+0.10(+1.49%)
Mar 27, 2026	6.970	7.040	6.690	6.700	642,220	-0.29(-4.15%)
Mar 26, 2026	7.060	7.270	6.990	6.990	571,860	-0.12(-1.69%)
Mar 25, 2026	7.010	7.140	6.980	7.110	577,970	+0.18(+2.60%)
Mar 24, 2026	6.890	7.050	6.840	6.930	587,101	+0.02(+0.29%)
Mar 23, 2026	6.800	7.005	6.710	6.910	654,344	+0.23(+3.44%)
Mar 20, 2026	6.760	6.835	6.665	6.680	2,088,195	-0.08(-1.18%)
Mar 19, 2026	6.640	6.840	6.630	6.760	650,420	+0.05(+0.75%)
Mar 18, 2026	6.700	6.845	6.660	6.710	888,563	-0.01(-0.15%)
Mar 17, 2026	6.730	6.880	6.720	6.720	929,138	+0.03(+0.45%)
Mar 16, 2026	6.560	6.710	6.500	6.690	1,310,542	+0.14(+2.14%)
Mar 13, 2026	6.810	6.900	6.530	6.550	1,841,514	-0.37(-5.35%)
Mar 12, 2026	7.500	7.560	6.920	6.920	1,522,798	-0.76(-9.90%)
Mar 11, 2026	7.620	7.746	7.540	7.680	673,897	+0.06(+0.79%)
Mar 10, 2026	7.820	7.870	7.620	7.620	534,370	-0.17(-2.18%)
Mar 09, 2026	7.940	7.970	7.680	7.790	544,558	-0.16(-2.01%)
Mar 06, 2026	8.000	8.095	7.910	7.950	525,227	-0.15(-1.85%)
Mar 05, 2026	8.120	8.286	8.070	8.100	369,589	-0.01(-0.12%)
Mar 04, 2026	8.030	8.210	7.910	8.110	569,697	+0.07(+0.87%)
Mar 03, 2026	7.870	8.100	7.870	8.040	653,493	+0.00(+0.00%)
Mar 02, 2026	7.830	8.169	7.733	8.040	776,034	+0.06(+0.75%)
Feb 27, 2026	8.300	8.330	7.970	7.980	818,643	-0.40(-4.77%)
Feb 26, 2026	8.470	8.515	8.280	8.380	562,623	-0.10(-1.18%)
Feb 25, 2026	8.450	8.505	8.300	8.480	307,771	+0.06(+0.71%)
Feb 24, 2026	8.360	8.489	8.310	8.420	500,876	+0.04(+0.48%)
Feb 23, 2026	8.490	8.580	8.320	8.380	755,789	-0.16(-1.87%)
Feb 20, 2026	8.560	8.626	8.415	8.540	655,674	-0.04(-0.47%)
Feb 19, 2026	8.630	8.670	8.445	8.580	435,087	-0.05(-0.58%)
Feb 18, 2026	8.600	8.740	8.600	8.630	521,050	+0.02(+0.23%)
Feb 17, 2026	8.630	8.730	8.560	8.610	343,562	-0.03(-0.35%)
Feb 13, 2026	8.560	8.750	8.470	8.640	638,872	-0.02(-0.23%)
Feb 12, 2026	8.830	8.940	8.630	8.660	457,551	-0.18(-2.04%)
Feb 11, 2026	8.910	8.930	8.760	8.840	390,639	-0.02(-0.23%)
Feb 10, 2026	8.800	8.940	8.760	8.860	347,938	+0.08(+0.91%)
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%)

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