CION Stock Prices

Data as of Oct 30, 2026

Last

6.99

Change

-0.12

Open

7.10

Previous

7.11

High

7.19

Low

6.98

Bid

-

Ask

-

Volume

437,627

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.355

Opt Volume

0

Open Int

2,399

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	7.10	7.19	6.98	6.99	-0.12	437,627	0	0.000	0.355
Oct 29, 2026	6.88	7.12	6.83	7.11	+0.31	405,083	33	0.303	0.355
Oct 28, 2026	6.74	6.84	6.73	6.80	+0.05	394,519	1	0.352	0.352
Oct 27, 2026	6.57	6.85	6.57	6.75	+0.17	338,963	52	0.373	0.352
Oct 26, 2026	6.45	6.63	6.41	6.58	+0.09	565,021	86	0.438	0.351
Oct 23, 2026	6.46	6.65	6.39	6.49	-0.06	321,990	0	0.000	0.351
Oct 22, 2026	6.26	6.56	6.25	6.55	+0.24	408,091	170	0.351	0.351
Oct 21, 2026	6.32	6.41	6.25	6.31	-0.05	365,543	26	0.000	0.349
Oct 20, 2026	6.38	6.46	6.30	6.36	-0.01	244,915	100	1.114	0.349
Oct 19, 2026	6.57	6.57	6.31	6.37	-0.22	299,538	1	0.554	0.350
Oct 16, 2026	6.88	6.88	6.57	6.59	-0.35	348,537	0	0.000	0.348
Oct 15, 2026	6.75	6.98	6.74	6.94	+0.22	335,159	132	0.309	0.345
Oct 14, 2026	6.79	6.79	6.66	6.72	-0.08	204,566	200	0.303	0.344
Oct 13, 2026	6.90	6.90	6.75	6.80	-0.08	241,592	32	0.581	0.344
Oct 12, 2026	6.91	6.94	6.84	6.88	-0.06	200,989	1	0.000	0.344
Oct 9, 2026	6.96	7.00	6.87	6.94	-0.02	220,069	6	0.808	0.344
Oct 8, 2026	6.87	6.97	6.84	6.96	+0.07	261,791	25	0.225	0.344
Oct 7, 2026	6.88	6.90	6.75	6.89	-0.06	273,388	0	0.000	0.344
Oct 6, 2026	6.96	6.99	6.88	6.95	+0.02	242,796	4	0.429	0.344
Oct 5, 2026	7.09	7.11	6.91	6.93	-0.07	303,089	5	0.000	0.344
Oct 2, 2026	7.18	7.19	7.00	7.00	+0.00	314,774	762	0.302	0.344
Oct 1, 2026	7.11	7.15	7.00	7.15	+0.13	385,111	3	0.213	0.344
Sep 30, 2026	7.16	7.19	7.01	7.02	-0.14	359,920	4	0.212	0.344
Sep 29, 2026	7.12	7.26	7.09	7.16	+0.09	318,614	2	0.000	0.343
Sep 28, 2026	7.14	7.16	7.04	7.07	-0.09	329,656	25	0.234	0.343
Sep 25, 2026	7.14	7.19	7.05	7.16	+0.03	342,187	1	0.507	0.343
Sep 24, 2026	7.17	7.21	7.08	7.13	-0.05	257,386	20	0.292	0.343
Sep 23, 2026	7.17	7.20	7.14	7.18	-0.02	282,651	1	0.000	0.343
Sep 22, 2026	7.20	7.24	7.15	7.20	+0.04	298,484	9	0.195	0.343
Sep 21, 2026	7.13	7.24	7.11	7.16	+0.03	248,371	798	0.221	0.344
Sep 18, 2026	7.20	7.20	7.02	7.13	-0.13	732,720	135	0.266	0.344
Sep 17, 2026	7.15	7.34	7.12	7.26	+0.15	315,448	74	0.532	0.345
Sep 16, 2026	7.09	7.20	7.00	7.11	+0.02	295,670	80	0.266	0.344
Sep 15, 2026	7.10	7.15	7.03	7.09	-0.02	310,998	4	0.221	0.344
Sep 14, 2026	7.17	7.21	7.10	7.11	-0.07	298,111	43	0.317	0.345
Sep 11, 2026	7.15	7.21	7.07	7.19	+0.00	214,064	720	1.094	0.344
Sep 10, 2026	7.22	7.25	7.17	7.18	-0.07	455,361	26	1.082	0.344
Sep 9, 2026	7.25	7.30	7.19	7.25	-0.03	406,986	929	0.360	0.344
Sep 8, 2026	7.34	7.40	7.22	7.28	+0.00	335,065	4	0.457	0.344
Sep 4, 2026	7.38	7.43	7.31	7.34	-0.02	233,826	3	0.000	0.344
Sep 3, 2026	7.54	7.59	7.34	7.36	-0.09	316,636	20	0.283	0.344
Sep 2, 2026	7.44	7.52	7.43	7.45	+0.03	247,500	35	0.213	0.344
Sep 1, 2026	7.45	7.55	7.41	7.42	-0.09	446,348	0	0.000	0.344
Aug 31, 2026	7.38	7.58	7.36	7.51	+0.13	421,904	12	0.271	0.345
Aug 28, 2026	7.41	7.52	7.34	7.38	-0.03	396,389	18	0.258	0.344
Aug 27, 2026	7.35	7.50	7.30	7.41	+0.07	315,111	6	0.000	0.344
Aug 26, 2026	7.44	7.49	7.32	7.34	-0.17	602,859	38	0.385	0.344
Aug 25, 2026	7.42	7.63	7.35	7.51	+0.13	466,859	18	0.268	0.344
Aug 24, 2026	7.34	7.44	7.27	7.38	+0.05	255,847	10	0.000	0.343
Aug 21, 2026	7.32	7.42	7.27	7.33	+0.03	291,780	19	0.209	0.343
Aug 20, 2026	7.29	7.36	7.18	7.30	-0.02	328,437	28	0.219	0.343
Aug 19, 2026	7.32	7.45	7.31	7.32	+0.00	363,248	17	0.257	0.343
Aug 18, 2026	7.22	7.45	7.20	7.32	+0.11	382,526	12	0.313	0.343
Aug 17, 2026	7.40	7.47	7.19	7.21	-0.22	412,089	52	0.326	0.343
Aug 14, 2026	7.58	7.69	7.40	7.43	-0.25	497,677	305	0.274	0.342
Aug 13, 2026	7.54	7.70	7.51	7.68	+0.25	553,578	72	0.341	0.341
Aug 12, 2026	7.47	7.47	7.31	7.43	-0.04	720,563	5	0.456	0.339
Aug 11, 2026	7.49	7.59	7.42	7.47	-0.01	762,773	57	0.395	0.339
Aug 10, 2026	7.50	7.59	7.42	7.48	-0.03	728,426	17	0.241	0.339
Aug 7, 2026	7.25	7.65	7.25	7.51	+0.23	1,346,541	23	0.215	0.342
Aug 6, 2026	6.70	7.49	6.60	7.28	+1.05	1,916,272	255	0.269	0.344
Aug 5, 2026	6.37	6.37	6.20	6.23	-0.10	537,838	30	0.730	0.304
Aug 4, 2026	6.21	6.37	6.21	6.33	+0.08	470,738	11	0.000	0.305
Aug 3, 2026	5.98	6.27	5.98	6.25	+0.29	613,270	106	0.000	0.304
Jul 31, 2026	5.94	6.04	5.85	5.96	+0.05	782,166	523	0.540	0.300
Jul 30, 2026	5.94	5.98	5.83	5.91	-0.06	431,158	401	0.527	0.300

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.