CION(CION)
CION
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.64 | $6.72 | $6.55 | $6.67 | 306,538 |
| 5/19/2026 | $6.66 | $6.66 | $6.55 | $6.60 | 495,505 |
| 5/18/2026 | $6.72 | $6.81 | $6.64 | $6.65 | 480,211 |
| 5/15/2026 | $6.71 | $6.82 | $6.59 | $6.73 | 581,366 |
| 5/14/2026 | $6.89 | $6.90 | $6.78 | $6.82 | 468,024 |
| 5/13/2026 | $6.74 | $6.87 | $6.64 | $6.79 | 630,142 |
| 5/12/2026 | $6.88 | $6.93 | $6.75 | $6.79 | 562,808 |
| 5/11/2026 | $7.14 | $7.19 | $6.82 | $6.83 | 1.26M |
| 5/8/2026 | $7.41 | $7.54 | $7.19 | $7.29 | 825,254 |
| 5/7/2026 | $7.14 | $7.49 | $6.91 | $7.39 | 1.79M |
| 5/6/2026 | $7.86 | $7.91 | $7.75 | $7.80 | 458,306 |
| 5/5/2026 | $7.84 | $7.90 | $7.69 | $7.90 | 627,658 |
| 5/4/2026 | $7.92 | $7.99 | $7.80 | $7.81 | 638,536 |
| 5/1/2026 | $7.80 | $7.98 | $7.78 | $7.98 | 389,837 |
| 4/30/2026 | $7.52 | $7.80 | $7.52 | $7.76 | 401,469 |
| 4/29/2026 | $7.57 | $7.58 | $7.49 | $7.52 | 326,215 |
| 4/28/2026 | $7.53 | $7.65 | $7.52 | $7.62 | 396,807 |
| 4/27/2026 | $7.49 | $7.63 | $7.48 | $7.49 | 504,800 |
| 4/24/2026 | $7.48 | $7.60 | $7.48 | $7.48 | 352,516 |
| 4/23/2026 | $7.50 | $7.62 | $7.45 | $7.47 | 459,000 |
| 4/22/2026 | $7.56 | $7.66 | $7.50 | $7.52 | 413,000 |
| 4/21/2026 | $7.57 | $7.63 | $7.39 | $7.50 | 729,803 |
| 4/20/2026 | $7.70 | $7.77 | $7.52 | $7.53 | 529,300 |
| 4/17/2026 | $7.58 | $7.84 | $7.58 | $7.75 | 1.04M |
| 4/16/2026 | $7.59 | $7.69 | $7.53 | $7.53 | 350,647 |
| 4/15/2026 | $7.31 | $7.62 | $7.31 | $7.60 | 654,940 |
| 4/14/2026 | $7.12 | $7.33 | $7.01 | $7.30 | 516,500 |
| 4/13/2026 | $6.89 | $7.12 | $6.84 | $7.08 | 589,308 |
| 4/10/2026 | $6.99 | $7.06 | $6.90 | $6.92 | 717,641 |
| 4/9/2026 | $7.10 | $7.12 | $7.01 | $7.09 | 586,176 |
| 4/8/2026 | $7.24 | $7.35 | $7.02 | $7.12 | 550,472 |
| 4/7/2026 | $7.03 | $7.19 | $7.01 | $7.04 | 755,009 |
| 4/6/2026 | $6.83 | $7.11 | $6.82 | $7.06 | 646,199 |
| 4/2/2026 | $6.68 | $6.85 | $6.60 | $6.83 | 444,303 |
| 4/1/2026 | $6.91 | $6.91 | $6.71 | $6.77 | 574,499 |
| 3/31/2026 | $6.94 | $6.96 | $6.74 | $6.84 | 564,821 |
| 3/30/2026 | $6.71 | $6.83 | $6.66 | $6.80 | 645,800 |
| 3/27/2026 | $6.97 | $7.04 | $6.69 | $6.70 | 642,220 |
| 3/26/2026 | $7.06 | $7.27 | $6.99 | $6.99 | 571,860 |
| 3/25/2026 | $7.01 | $7.14 | $6.98 | $7.11 | 578,000 |
| 3/24/2026 | $6.89 | $7.05 | $6.84 | $6.93 | 587,101 |
| 3/23/2026 | $6.80 | $7.01 | $6.71 | $6.91 | 654,345 |
| 3/20/2026 | $6.76 | $6.84 | $6.67 | $6.68 | 2.09M |
| 3/19/2026 | $6.64 | $6.84 | $6.63 | $6.76 | 650,419 |
| 3/18/2026 | $6.70 | $6.85 | $6.66 | $6.71 | 888,573 |
| 3/17/2026 | $6.73 | $6.88 | $6.72 | $6.72 | 929,216 |
| 3/16/2026 | $6.56 | $6.71 | $6.50 | $6.69 | 1.31M |
| 3/13/2026 | $6.81 | $6.90 | $6.53 | $6.55 | 1.84M |
| 3/12/2026 | $7.50 | $7.56 | $6.92 | $6.92 | 1.52M |
| 3/11/2026 | $7.62 | $7.75 | $7.54 | $7.68 | 673,896 |
| 3/10/2026 | $7.82 | $7.87 | $7.62 | $7.62 | 534,400 |
| 3/9/2026 | $7.94 | $7.97 | $7.68 | $7.79 | 544,600 |
| 3/6/2026 | $8.00 | $8.10 | $7.91 | $7.95 | 525,226 |
| 3/5/2026 | $8.12 | $8.29 | $8.07 | $8.10 | 369,600 |
| 3/4/2026 | $8.03 | $8.21 | $7.91 | $8.11 | 569,400 |
| 3/3/2026 | $7.87 | $8.10 | $7.87 | $8.04 | 653,500 |
| 3/2/2026 | $7.83 | $8.17 | $7.73 | $8.04 | 776,034 |
| 2/27/2026 | $8.30 | $8.33 | $7.97 | $7.98 | 818,642 |
| 2/26/2026 | $8.47 | $8.52 | $8.28 | $8.38 | 563,223 |
| 2/25/2026 | $8.45 | $8.51 | $8.30 | $8.48 | 308,170 |
| 2/24/2026 | $8.36 | $8.49 | $8.31 | $8.42 | 500,900 |
| 2/23/2026 | $8.49 | $8.58 | $8.32 | $8.38 | 755,800 |
| 2/20/2026 | $8.56 | $8.63 | $8.41 | $8.54 | 655,700 |