Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.915
+0.021 (2.35%)
At close: Jun 26, 2026, 4:00 PM EDT
0.875
-0.040 (-4.37%)
After-hours: Jun 26, 2026, 6:33 PM EDT

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.900.910.840.910.912.35%38,508
Jun 25, 20260.880.930.850.890.895.13%70,893
Jun 24, 20260.880.930.830.850.85-6.45%123,531
Jun 23, 20260.900.920.880.910.91-2.24%51,606
Jun 22, 20260.930.930.890.930.931.57%34,727
Jun 18, 20260.940.950.900.920.92-5.55%50,497
Jun 17, 20260.920.980.920.970.970.55%63,929
Jun 16, 20260.920.970.900.960.962.23%82,913
Jun 15, 20260.890.980.880.940.940.83%232,369
Jun 12, 20260.860.970.860.930.932.74%220,743
Jun 11, 20260.930.970.840.910.91-4.23%5,218,764
Jun 10, 20260.931.000.920.950.95-5.00%112,672
Jun 9, 20261.101.120.981.001.00-8.26%139,519
Jun 8, 20261.121.141.091.091.09-3.54%53,935
Jun 5, 20261.131.181.101.131.13-68,600
Jun 4, 20261.141.201.121.131.131.80%36,271
Jun 3, 20261.211.261.081.111.11-11.90%156,682
Jun 2, 20261.361.381.221.261.26-5.97%98,806
Jun 1, 20261.411.421.331.341.34-4.29%93,548
May 29, 20261.351.461.351.401.402.94%66,427
May 28, 20261.301.381.271.361.364.62%62,708
May 27, 20261.331.381.301.301.30-5.11%48,617
May 26, 20261.371.391.321.371.372.24%66,856
May 22, 20261.361.371.311.341.340.75%48,229
May 21, 20261.331.381.301.331.33-40,725
May 20, 20261.331.361.261.331.330.76%45,892
May 19, 20261.361.361.301.321.32-5.71%63,570
May 18, 20261.551.551.361.401.40-7.89%154,995
May 15, 20261.451.551.371.521.521.33%285,596
May 14, 20261.471.521.351.501.502.04%124,069
May 13, 20261.371.481.331.471.479.70%134,713
May 12, 20261.411.441.251.341.34-3.60%165,762
May 11, 20261.301.501.301.391.397.75%453,396
May 8, 20261.251.301.221.291.293.20%199,671
May 7, 20261.241.271.171.251.252.46%83,555
May 6, 20261.191.291.181.221.224.27%217,438
May 5, 20261.161.191.141.171.170.86%82,425
May 4, 20261.141.241.111.161.162.65%199,330
May 1, 20261.081.141.061.131.136.60%84,182
Apr 30, 20261.001.101.001.061.067.22%119,220
Apr 29, 20261.031.030.970.990.99-4.02%77,709
Apr 28, 20261.061.061.021.031.03-4.63%54,788
Apr 27, 20261.061.121.041.081.082.86%77,402
Apr 24, 20261.011.071.011.051.053.96%57,168
Apr 23, 20261.061.090.981.011.01-3.81%120,970
Apr 22, 20261.101.101.031.051.05-1.87%81,483
Apr 21, 20261.081.081.051.071.070.94%49,675
Apr 20, 20261.121.121.051.061.06-0.93%49,599
Apr 17, 20261.141.141.071.071.07-3.60%127,894
Apr 16, 20261.091.131.051.111.114.72%82,554
Apr 15, 20261.041.081.031.061.062.91%79,928
Apr 14, 20261.131.131.021.031.03-4.63%152,840
Apr 13, 20261.081.241.071.081.080.93%274,054
Apr 10, 20261.081.091.061.071.070.94%88,349
Apr 9, 20261.101.101.041.061.06-4.50%104,304
Apr 8, 20261.121.151.051.111.11-0.89%89,020
Apr 7, 20261.021.140.971.121.1216.90%271,494
Apr 6, 20261.021.080.950.960.96-12.10%199,515
Apr 2, 20261.001.090.991.091.097.92%210,501
Apr 1, 20260.831.060.821.011.0123.52%677,279
Mar 31, 20260.810.870.780.820.820.93%148,248
Mar 30, 20260.810.850.800.810.81-3.60%53,124
Mar 27, 20260.890.890.830.840.84-5.55%59,574
Mar 26, 20260.890.900.870.890.891.40%27,690
Mar 25, 20260.870.900.870.880.880.30%50,244
Mar 24, 20260.880.920.860.880.88-3.85%100,061
Mar 23, 20260.940.940.870.910.91-1.71%88,647
Mar 20, 20260.980.980.900.930.93-4.40%100,665
Mar 19, 20261.001.010.940.970.97-1.18%74,522
Mar 18, 20261.091.090.950.980.98-10.09%196,632
Mar 17, 20261.161.161.081.091.09-4.39%102,064
Mar 16, 20261.171.171.091.141.14-1.72%121,304
Mar 13, 20261.171.171.141.161.16-2.52%54,609
Mar 12, 20261.171.201.131.191.191.71%103,681
Mar 11, 20261.191.201.141.171.17-1.68%105,048
Mar 10, 20261.181.231.151.191.193.48%139,238
Mar 9, 20261.181.191.121.151.15-12.88%303,415
Mar 6, 20261.401.401.291.321.32-7.04%302,567
Mar 5, 20261.361.451.291.421.423.65%362,123
Mar 4, 20261.291.401.191.371.371.48%590,712
Mar 3, 20261.621.651.261.351.35-17.68%5,550,900
Mar 2, 20261.461.651.381.641.6421.48%1,706,243
Feb 27, 20261.391.391.271.351.35-2.88%86,616
Feb 26, 20261.401.401.361.391.391.46%39,324
Feb 25, 20261.411.451.321.371.37-2.14%76,916
Feb 24, 20261.361.441.331.401.404.48%60,186
Feb 23, 20261.441.441.301.341.34-6.94%138,846
Feb 20, 20261.661.671.431.441.44-12.20%96,215
Feb 19, 20261.601.761.561.641.648.61%315,488
Feb 18, 20261.531.591.461.511.51-0.66%116,042
Feb 17, 20261.531.601.471.521.521.33%60,385
Feb 13, 20261.451.561.451.501.504.17%53,071
Feb 12, 20261.621.621.431.441.44-11.11%80,718
Feb 11, 20261.711.711.581.621.62-2.41%56,795
Feb 10, 20261.731.781.651.661.66-1.78%71,008
Feb 9, 20261.561.801.561.691.698.33%269,988
Feb 6, 20261.531.611.431.561.560.65%162,885
Feb 5, 20261.551.601.541.551.550.65%142,856
Feb 4, 20261.721.731.511.541.54-10.98%182,824
Feb 3, 20261.882.031.711.731.73-6.49%253,341