CION(CION)
CION
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $7.40 | $7.47 | $7.19 | $7.21 | 412,112 |
| 8/14/2026 | $7.58 | $7.69 | $7.40 | $7.43 | 497,860 |
| 8/13/2026 | $7.54 | $7.70 | $7.51 | $7.68 | 554,600 |
| 8/12/2026 | $7.47 | $7.47 | $7.31 | $7.43 | 720,684 |
| 8/11/2026 | $7.49 | $7.59 | $7.42 | $7.47 | 764,411 |
| 8/10/2026 | $7.50 | $7.59 | $7.42 | $7.48 | 753,298 |
| 8/7/2026 | $7.25 | $7.65 | $7.25 | $7.51 | 1.36M |
| 8/6/2026 | $6.70 | $7.49 | $6.60 | $7.28 | 1.92M |
| 8/5/2026 | $6.37 | $6.37 | $6.20 | $6.23 | 540,237 |
| 8/4/2026 | $6.21 | $6.37 | $6.21 | $6.33 | 470,800 |
| 8/3/2026 | $5.98 | $6.27 | $5.98 | $6.25 | 613,338 |
| 7/31/2026 | $5.94 | $6.04 | $5.85 | $5.96 | 782,376 |
| 7/30/2026 | $5.94 | $5.98 | $5.83 | $5.91 | 433,337 |
| 7/29/2026 | $6.07 | $6.14 | $5.95 | $5.97 | 477,032 |
| 7/28/2026 | $5.98 | $6.14 | $5.98 | $6.14 | 256,900 |
| 7/27/2026 | $6.01 | $6.09 | $5.98 | $5.98 | 290,926 |
| 7/24/2026 | $5.95 | $6.00 | $5.89 | $5.96 | 346,609 |
| 7/23/2026 | $6.00 | $6.05 | $5.88 | $5.94 | 519,838 |
| 7/22/2026 | $6.17 | $6.19 | $6.01 | $6.03 | 311,100 |
| 7/21/2026 | $6.07 | $6.23 | $6.07 | $6.17 | 452,200 |
| 7/20/2026 | $6.11 | $6.16 | $6.01 | $6.04 | 583,900 |
| 7/17/2026 | $6.29 | $6.48 | $6.02 | $6.11 | 829,406 |
| 7/16/2026 | $6.50 | $6.50 | $6.33 | $6.47 | 656,473 |
| 7/15/2026 | $6.50 | $6.64 | $6.46 | $6.46 | 403,700 |
| 7/14/2026 | $6.40 | $6.48 | $6.38 | $6.42 | 306,300 |
| 7/13/2026 | $6.41 | $6.49 | $6.37 | $6.41 | 442,584 |
| 7/10/2026 | $6.34 | $6.49 | $6.34 | $6.40 | 352,400 |
| 7/9/2026 | $6.34 | $6.40 | $6.23 | $6.25 | 405,300 |
| 7/8/2026 | $6.36 | $6.37 | $6.23 | $6.34 | 630,900 |
| 7/7/2026 | $6.29 | $6.53 | $6.27 | $6.37 | 853,552 |
| 7/6/2026 | $6.37 | $6.53 | $6.23 | $6.25 | 557,726 |
| 7/2/2026 | $6.59 | $6.60 | $6.38 | $6.39 | 580,061 |
| 7/1/2026 | $6.29 | $6.54 | $6.29 | $6.51 | 480,467 |
| 6/30/2026 | $6.24 | $6.32 | $6.16 | $6.23 | 442,004 |
| 6/29/2026 | $6.09 | $6.28 | $6.09 | $6.27 | 499,033 |
| 6/26/2026 | $6.04 | $6.20 | $6.03 | $6.12 | 552,854 |
| 6/25/2026 | $6.09 | $6.21 | $5.97 | $6.01 | 590,509 |
| 6/24/2026 | $6.24 | $6.25 | $6.02 | $6.02 | 592,682 |
| 6/23/2026 | $6.29 | $6.45 | $6.25 | $6.27 | 554,404 |
| 6/22/2026 | $6.59 | $6.60 | $6.27 | $6.33 | 815,609 |
| 6/18/2026 | $6.81 | $6.85 | $6.55 | $6.55 | 1.95M |
| 6/17/2026 | $6.97 | $7.04 | $6.74 | $6.74 | 626,004 |
| 6/16/2026 | $6.96 | $7.13 | $6.91 | $6.92 | 565,265 |
| 6/15/2026 | $7.07 | $7.20 | $7.00 | $7.03 | 601,743 |
| 6/12/2026 | $6.94 | $7.03 | $6.90 | $6.98 | 488,456 |
| 6/11/2026 | $7.00 | $7.10 | $6.88 | $7.00 | 472,293 |
| 6/10/2026 | $6.96 | $7.10 | $6.95 | $6.98 | 489,500 |
| 6/9/2026 | $7.00 | $7.05 | $6.87 | $6.99 | 461,100 |
| 6/8/2026 | $6.78 | $6.97 | $6.65 | $6.87 | 447,000 |
| 6/5/2026 | $6.90 | $6.93 | $6.67 | $6.72 | 385,800 |
| 6/4/2026 | $6.73 | $6.94 | $6.73 | $6.92 | 353,938 |
| 6/3/2026 | $6.87 | $6.87 | $6.62 | $6.67 | 610,928 |
| 6/2/2026 | $6.84 | $6.97 | $6.82 | $6.92 | 441,600 |
| 6/1/2026 | $6.69 | $6.90 | $6.68 | $6.82 | 468,700 |
| 5/29/2026 | $6.80 | $6.83 | $6.71 | $6.75 | 627,500 |
| 5/28/2026 | $6.64 | $6.80 | $6.63 | $6.78 | 281,575 |
| 5/27/2026 | $6.65 | $6.77 | $6.61 | $6.65 | 245,106 |
| 5/26/2026 | $6.57 | $6.70 | $6.57 | $6.64 | 289,106 |
| 5/22/2026 | $6.63 | $6.64 | $6.55 | $6.55 | 332,400 |
| 5/21/2026 | $6.68 | $6.73 | $6.60 | $6.60 | 473,800 |
| 5/20/2026 | $6.64 | $6.72 | $6.55 | $6.67 | 329,700 |