Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.802
-0.028 (-3.41%)
At close: Dec 5, 2025, 4:00 PM EST
0.770
-0.032 (-3.97%)
After-hours: Dec 5, 2025, 7:47 PM EST

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.820.720.800.80-3.41%134,338
Dec 4, 20250.790.830.750.830.836.77%130,545
Dec 3, 20250.710.800.690.780.781.49%157,890
Dec 2, 20250.770.780.690.770.77-1.67%275,857
Dec 1, 20250.790.790.730.780.78-2.36%250,995
Nov 28, 20250.860.860.780.800.80-4.16%312,307
Nov 26, 20250.920.930.820.830.83-16.76%934,993
Nov 25, 20251.101.120.951.001.009.67%23,977,251
Nov 24, 20250.800.930.750.910.9113.96%8,311,807
Nov 21, 20250.700.870.700.800.80-11.10%51,053
Nov 20, 20251.051.060.800.900.90-14.29%95,950
Nov 19, 20251.121.141.051.051.05-7.08%12,198
Nov 18, 20251.181.191.101.131.131.80%22,698
Nov 17, 20251.181.191.061.111.11-67,645
Nov 14, 20251.111.191.061.111.11-1.77%51,899
Nov 13, 20251.191.251.081.131.13-4.24%34,989
Nov 12, 20251.251.331.171.181.18-3.28%78,983
Nov 11, 20251.271.271.201.221.22-2.40%17,406
Nov 10, 20251.281.301.231.251.25-3.85%30,551
Nov 7, 20251.311.311.121.301.300.78%34,497
Nov 6, 20251.301.301.231.291.29-0.77%33,818
Nov 5, 20251.361.391.301.301.30-3.70%28,629
Nov 4, 20251.451.451.161.351.35-5.59%64,094
Nov 3, 20251.601.601.431.431.43-11.18%77,210
Oct 31, 20251.631.661.601.611.61-1.23%30,379
Oct 30, 20251.681.681.611.631.63-2.98%25,753
Oct 29, 20251.721.771.681.681.68-5.08%42,952
Oct 28, 20251.691.771.681.771.774.73%26,463
Oct 27, 20251.721.721.621.691.69-1.74%25,535
Oct 24, 20251.741.761.621.721.720.58%27,624
Oct 23, 20251.811.811.691.711.71-2.84%119,490
Oct 22, 20251.761.811.761.761.76-1.68%26,129
Oct 21, 20251.811.851.771.791.79-0.56%32,067
Oct 20, 20251.761.861.761.801.802.27%28,659
Oct 17, 20251.841.841.731.761.76-4.35%45,597
Oct 16, 20251.921.931.841.841.84-3.16%42,376
Oct 15, 20251.952.011.891.901.90-2.56%99,802
Oct 14, 20251.941.951.891.951.95-0.51%83,646
Oct 13, 20251.931.991.851.961.962.08%80,196
Oct 10, 20252.042.091.851.921.92-6.34%115,248
Oct 9, 20252.062.072.032.052.05-0.97%11,552
Oct 8, 20252.082.082.002.072.07-0.48%36,712
Oct 7, 20252.082.092.022.082.08-25,686
Oct 6, 20252.042.122.022.082.081.46%50,256
Oct 3, 20252.082.102.032.052.05-2.38%55,311
Oct 2, 20252.132.172.062.102.10-3.23%61,127
Oct 1, 20252.102.172.002.172.173.33%53,507
Sep 30, 20252.102.132.062.102.10-0.94%12,309
Sep 29, 20252.032.152.032.122.124.43%23,052
Sep 26, 20252.122.152.022.032.03-6.45%23,591
Sep 25, 20252.182.182.112.172.17-19,085
Sep 24, 20252.162.182.102.172.17-1.81%40,413
Sep 23, 20252.342.342.142.212.21-1.78%37,704
Sep 22, 20252.252.272.162.252.250.90%36,887
Sep 19, 20252.252.272.172.232.23-1.33%17,496
Sep 18, 20252.302.302.162.262.26-1.31%26,961
Sep 17, 20252.132.372.132.292.297.51%85,396
Sep 16, 20252.122.132.082.132.130.47%36,896
Sep 15, 20252.142.142.062.122.120.47%14,259
Sep 12, 20252.112.122.062.112.110.96%10,638
Sep 11, 20252.092.142.042.092.09-2.79%28,316
Sep 10, 20252.042.182.042.152.155.39%77,902
Sep 9, 20252.042.072.002.042.041.49%12,116
Sep 8, 20251.992.141.992.012.01-0.50%18,056
Sep 5, 20252.032.031.932.022.024.12%38,257
Sep 4, 20251.961.991.901.941.94-1.02%36,481
Sep 3, 20251.941.961.871.961.962.08%44,743
Sep 2, 20252.002.001.891.921.92-4.00%56,375
Aug 29, 20252.142.141.962.002.00-4.31%60,191
Aug 28, 20252.162.192.072.092.09-4.57%37,206
Aug 27, 20252.192.202.132.192.19-20,777
Aug 26, 20252.272.292.182.192.19-0.90%27,038
Aug 25, 20252.192.272.172.212.210.91%41,927
Aug 22, 20252.262.262.132.192.19-3.52%38,942
Aug 21, 20252.302.302.162.272.27-0.87%17,103
Aug 20, 20252.152.292.152.292.297.51%52,187
Aug 19, 20252.252.252.052.132.13-3.62%26,047
Aug 18, 20252.192.262.172.212.21-1.34%15,965
Aug 15, 20252.182.292.172.242.242.75%17,420
Aug 14, 20252.252.262.142.182.18-2.68%45,075
Aug 13, 20252.132.252.132.242.245.16%44,908
Aug 12, 20252.092.262.022.132.131.91%103,226
Aug 11, 20252.302.301.952.092.09-7.93%87,687
Aug 8, 20252.322.322.202.272.27-1.30%48,242
Aug 7, 20252.302.382.212.302.30-0.43%28,594
Aug 6, 20252.452.452.232.312.31-4.55%137,474
Aug 5, 20252.292.502.292.422.422.11%44,716
Aug 4, 20252.382.382.312.372.37-1.25%24,069
Aug 1, 20252.362.492.332.402.40-0.83%34,244
Jul 31, 20252.662.792.352.422.42-10.70%131,239
Jul 30, 20252.832.832.662.712.71-4.58%80,259
Jul 29, 20252.612.852.612.842.847.17%97,348
Jul 28, 20252.782.812.622.652.650.76%44,721
Jul 25, 20252.912.912.312.632.63-10.24%85,175
Jul 24, 20252.953.052.882.932.93-0.68%33,534
Jul 23, 20253.003.002.892.952.95-1.67%86,083
Jul 22, 20253.333.352.963.003.00-7.98%130,359
Jul 21, 20253.023.293.003.263.267.24%139,866
Jul 18, 20252.913.142.913.043.044.11%158,534
Jul 17, 20252.903.102.862.922.920.69%135,169