Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.320
-0.100 (-7.04%)
At close: Mar 6, 2026, 4:00 PM EST
1.060
-0.260 (-19.70%)
After-hours: Mar 6, 2026, 7:59 PM EST
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -7.04% | 199,541 |
| Mar 5, 2026 | 1.36 | 1.45 | 1.29 | 1.42 | 1.42 | 3.65% | 332,983 |
| Mar 4, 2026 | 1.29 | 1.40 | 1.19 | 1.37 | 1.37 | 1.48% | 569,728 |
| Mar 3, 2026 | 1.62 | 1.65 | 1.26 | 1.35 | 1.35 | -17.68% | 5,372,091 |
| Mar 2, 2026 | 1.46 | 1.65 | 1.38 | 1.64 | 1.64 | 21.48% | 965,581 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.27 | 1.35 | 1.35 | -2.88% | 85,924 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 36,836 |
| Feb 25, 2026 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -2.14% | 74,310 |
| Feb 24, 2026 | 1.36 | 1.44 | 1.33 | 1.40 | 1.40 | 4.48% | 59,620 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 136,439 |
| Feb 20, 2026 | 1.66 | 1.67 | 1.43 | 1.44 | 1.44 | -12.20% | 91,717 |
| Feb 19, 2026 | 1.60 | 1.76 | 1.56 | 1.64 | 1.64 | 8.61% | 312,791 |
| Feb 18, 2026 | 1.53 | 1.59 | 1.46 | 1.51 | 1.51 | -0.66% | 114,115 |
| Feb 17, 2026 | 1.53 | 1.60 | 1.47 | 1.52 | 1.52 | 1.33% | 59,227 |
| Feb 13, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 4.17% | 52,138 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -11.11% | 79,685 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.58 | 1.62 | 1.62 | -2.41% | 56,016 |
| Feb 10, 2026 | 1.73 | 1.78 | 1.65 | 1.66 | 1.66 | -1.78% | 71,008 |
| Feb 9, 2026 | 1.56 | 1.80 | 1.56 | 1.69 | 1.69 | 8.33% | 269,988 |
| Feb 6, 2026 | 1.53 | 1.61 | 1.43 | 1.56 | 1.56 | 0.65% | 162,885 |
| Feb 5, 2026 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 142,856 |
| Feb 4, 2026 | 1.72 | 1.73 | 1.51 | 1.54 | 1.54 | -10.98% | 182,824 |
| Feb 3, 2026 | 1.88 | 2.03 | 1.71 | 1.73 | 1.73 | -6.49% | 253,341 |
| Feb 2, 2026 | 1.82 | 1.97 | 1.82 | 1.85 | 1.85 | 2.21% | 237,147 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.44 | 1.81 | 1.81 | -7.65% | 245,832 |
| Jan 29, 2026 | 2.00 | 2.04 | 1.94 | 1.96 | 1.96 | -4.85% | 167,427 |
| Jan 28, 2026 | 2.14 | 2.16 | 2.02 | 2.06 | 2.06 | -4.63% | 169,148 |
| Jan 27, 2026 | 2.00 | 2.26 | 2.00 | 2.16 | 2.16 | 1.89% | 455,092 |
| Jan 26, 2026 | 2.12 | 2.25 | 2.00 | 2.12 | 2.12 | -3.64% | 587,462 |
| Jan 23, 2026 | 2.15 | 2.20 | 2.10 | 2.20 | 2.20 | -1.35% | 330,584 |
| Jan 22, 2026 | 2.14 | 2.32 | 2.06 | 2.23 | 2.23 | -1.76% | 614,816 |
| Jan 21, 2026 | 2.12 | 2.36 | 2.09 | 2.27 | 2.27 | -1.73% | 1,118,798 |
| Jan 20, 2026 | 2.70 | 3.10 | 2.15 | 2.31 | 2.31 | 19.07% | 26,922,287 |
| Jan 16, 2026 | 2.38 | 2.47 | 1.94 | 1.94 | 1.94 | -19.50% | 5,156,167 |
| Jan 15, 2026 | 2.65 | 2.70 | 2.40 | 2.41 | 2.41 | -10.07% | 154,016 |
| Jan 14, 2026 | 2.52 | 2.76 | 2.50 | 2.68 | 2.68 | 3.47% | 158,181 |
| Jan 13, 2026 | 2.70 | 2.80 | 2.33 | 2.59 | 2.59 | -6.16% | 326,160 |
| Jan 12, 2026 | 2.97 | 2.98 | 2.55 | 2.76 | 2.76 | -11.54% | 476,863 |
| Jan 9, 2026 | 3.67 | 3.70 | 2.85 | 3.12 | 3.12 | -3.11% | 7,599,998 |
| Jan 8, 2026 | 3.06 | 4.23 | 2.74 | 3.22 | 3.22 | 19.04% | 4,037,130 |
| Jan 7, 2026 | 3.35 | 3.35 | 2.70 | 2.71 | 2.70 | -18.79% | 105,654 |
| Jan 6, 2026 | 3.05 | 3.39 | 3.05 | 3.33 | 3.33 | 1.83% | 34,492 |
| Jan 5, 2026 | 3.25 | 3.35 | 3.16 | 3.27 | 3.27 | 0.25% | 14,097 |
| Jan 2, 2026 | 3.35 | 3.40 | 3.20 | 3.26 | 3.26 | -2.68% | 12,579 |
| Dec 31, 2025 | 3.29 | 3.40 | 3.29 | 3.35 | 3.35 | 1.21% | 5,511 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -3.92% | 12,214 |
| Dec 29, 2025 | 3.53 | 3.53 | 3.30 | 3.45 | 3.45 | -1.37% | 13,937 |
| Dec 26, 2025 | 3.54 | 3.54 | 3.35 | 3.50 | 3.50 | -1.38% | 7,691 |
| Dec 24, 2025 | 3.50 | 3.55 | 3.43 | 3.55 | 3.55 | 2.01% | 10,199 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.28 | 3.48 | 3.48 | -7.82% | 25,124 |
| Dec 22, 2025 | 3.22 | 3.86 | 3.14 | 3.77 | 3.77 | 25.00% | 56,744 |
| Dec 19, 2025 | 3.00 | 3.18 | 2.96 | 3.02 | 3.02 | 0.03% | 23,816 |
| Dec 18, 2025 | 2.80 | 3.02 | 2.80 | 3.02 | 3.02 | 6.99% | 69,022 |
| Dec 17, 2025 | 2.80 | 2.90 | 2.75 | 2.82 | 2.82 | -7.61% | 35,662 |
| Dec 16, 2025 | 3.28 | 3.28 | 2.79 | 3.05 | 3.05 | -9.79% | 34,607 |
| Dec 15, 2025 | 3.57 | 3.57 | 3.20 | 3.38 | 3.38 | -6.68% | 31,989 |
| Dec 12, 2025 | 3.65 | 3.70 | 3.51 | 3.62 | 3.62 | -2.05% | 23,798 |
| Dec 11, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -5.18% | 19,765 |
| Dec 10, 2025 | 4.15 | 4.15 | 3.79 | 3.90 | 3.90 | -3.03% | 17,343 |
| Dec 9, 2025 | 4.05 | 4.05 | 3.85 | 4.02 | 4.02 | -1.40% | 18,123 |
| Dec 8, 2025 | 3.85 | 4.08 | 3.85 | 4.08 | 4.08 | 1.77% | 18,702 |
| Dec 5, 2025 | 4.03 | 4.10 | 3.61 | 4.01 | 4.01 | -3.40% | 28,631 |
| Dec 4, 2025 | 3.95 | 4.15 | 3.75 | 4.15 | 4.15 | 6.77% | 26,761 |
| Dec 3, 2025 | 3.55 | 4.00 | 3.45 | 3.89 | 3.89 | 1.49% | 33,224 |
| Dec 2, 2025 | 3.85 | 3.90 | 3.44 | 3.83 | 3.83 | -1.67% | 57,863 |
| Dec 1, 2025 | 3.95 | 3.97 | 3.64 | 3.90 | 3.90 | -2.36% | 52,361 |
| Nov 28, 2025 | 4.30 | 4.30 | 3.90 | 3.99 | 3.99 | -4.16% | 66,425 |
| Nov 26, 2025 | 4.60 | 4.64 | 4.11 | 4.16 | 4.16 | -16.76% | 205,540 |
| Nov 25, 2025 | 5.50 | 5.60 | 4.75 | 5.00 | 5.00 | 9.67% | 4,859,569 |
| Nov 24, 2025 | 4.00 | 4.67 | 3.75 | 4.56 | 4.56 | 13.95% | 2,659,332 |
| Nov 21, 2025 | 3.50 | 4.33 | 3.50 | 4.00 | 4.00 | -11.09% | 10,215 |
| Nov 20, 2025 | 5.25 | 5.30 | 4.00 | 4.50 | 4.50 | -14.29% | 19,190 |
| Nov 19, 2025 | 5.60 | 5.70 | 5.25 | 5.25 | 5.25 | -7.08% | 2,439 |
| Nov 18, 2025 | 5.90 | 5.95 | 5.50 | 5.65 | 5.65 | 1.80% | 4,539 |
| Nov 17, 2025 | 5.90 | 5.95 | 5.30 | 5.55 | 5.55 | - | 13,529 |
| Nov 14, 2025 | 5.55 | 5.94 | 5.30 | 5.55 | 5.55 | -1.77% | 10,379 |
| Nov 13, 2025 | 5.95 | 6.25 | 5.40 | 5.65 | 5.65 | -4.24% | 6,997 |
| Nov 12, 2025 | 6.25 | 6.65 | 5.85 | 5.90 | 5.90 | -3.28% | 15,796 |
| Nov 11, 2025 | 6.35 | 6.35 | 6.00 | 6.10 | 6.10 | -2.40% | 3,481 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.15 | 6.25 | 6.25 | -3.85% | 6,110 |
| Nov 7, 2025 | 6.55 | 6.55 | 5.60 | 6.50 | 6.50 | 0.78% | 6,899 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.15 | 6.45 | 6.45 | -0.77% | 6,763 |
| Nov 5, 2025 | 6.80 | 6.95 | 6.50 | 6.50 | 6.50 | -3.70% | 5,725 |
| Nov 4, 2025 | 7.25 | 7.25 | 5.80 | 6.75 | 6.75 | -5.59% | 12,818 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.15 | 7.15 | 7.15 | -11.18% | 15,442 |
| Oct 31, 2025 | 8.15 | 8.30 | 8.00 | 8.05 | 8.05 | -1.23% | 6,075 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.05 | 8.15 | 8.15 | -2.98% | 5,150 |
| Oct 29, 2025 | 8.60 | 8.85 | 8.40 | 8.40 | 8.40 | -5.08% | 8,590 |
| Oct 28, 2025 | 8.45 | 8.85 | 8.40 | 8.85 | 8.85 | 4.73% | 5,292 |
| Oct 27, 2025 | 8.60 | 8.60 | 8.10 | 8.45 | 8.45 | -1.74% | 5,107 |
| Oct 24, 2025 | 8.70 | 8.80 | 8.10 | 8.60 | 8.60 | 0.58% | 5,524 |
| Oct 23, 2025 | 9.05 | 9.05 | 8.47 | 8.55 | 8.55 | -2.84% | 23,898 |
| Oct 22, 2025 | 8.80 | 9.03 | 8.80 | 8.80 | 8.80 | -1.68% | 5,225 |
| Oct 21, 2025 | 9.05 | 9.27 | 8.84 | 8.95 | 8.95 | -0.56% | 6,413 |
| Oct 20, 2025 | 8.80 | 9.30 | 8.80 | 9.00 | 9.00 | 2.27% | 5,731 |
| Oct 17, 2025 | 9.20 | 9.20 | 8.65 | 8.80 | 8.80 | -4.35% | 9,119 |
| Oct 16, 2025 | 9.60 | 9.65 | 9.20 | 9.20 | 9.20 | -3.16% | 8,475 |
| Oct 15, 2025 | 9.75 | 10.05 | 9.45 | 9.50 | 9.50 | -2.56% | 19,960 |
| Oct 14, 2025 | 9.70 | 9.75 | 9.45 | 9.75 | 9.75 | -0.51% | 16,729 |
| Oct 13, 2025 | 9.65 | 9.95 | 9.25 | 9.80 | 9.80 | 2.08% | 16,039 |