Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.400
-0.020 (-0.83%)
At close: Aug 1, 2025, 4:00 PM
2.360
-0.040 (-1.67%)
After-hours: Aug 1, 2025, 7:54 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252.832.992.762.902.905.07%81,980
Jul 15, 20252.742.842.662.762.761.10%112,694
Jul 14, 20252.822.922.512.732.73-3.19%214,112
Jul 11, 20252.652.952.652.822.826.42%203,378
Jul 10, 20252.652.692.552.652.65-1.49%82,443
Jul 9, 20252.412.752.412.692.6914.96%399,387
Jul 8, 20252.252.392.242.342.344.46%1,862,114
Jul 7, 20252.312.522.192.242.24-6.67%64,328
Jul 3, 20252.392.552.302.402.40-3.61%99,732
Jul 2, 20252.552.582.372.492.49-5.68%85,496
Jul 1, 20252.362.722.332.642.6411.86%265,983
Jun 30, 20252.232.402.212.362.364.89%117,945
Jun 27, 20252.202.352.202.252.252.74%123,486
Jun 26, 20252.192.282.112.192.191.86%142,525
Jun 25, 20252.252.282.062.152.15-2.71%187,488
Jun 24, 20252.022.322.022.212.213.76%191,990
Jun 23, 20252.402.442.022.132.13-1.39%1,179,225
Jun 20, 20252.282.332.142.162.16-144,966
Jun 18, 20252.532.542.162.162.16-11.11%463,657
Jun 17, 20252.252.802.252.432.435.65%1,261,756
Jun 16, 20252.402.572.102.302.30-21.23%1,623,861
Jun 13, 20252.883.292.562.922.9263.13%59,053,484
Jun 12, 20251.811.871.761.791.79-1.65%112,671
Jun 11, 20251.921.921.811.821.82-4.21%53,929
Jun 10, 20251.851.961.791.901.903.26%70,385
Jun 9, 20251.701.981.691.841.849.52%179,948
Jun 6, 20251.721.721.661.681.68-1.18%33,661
Jun 5, 20251.801.821.671.701.70-3.41%85,049
Jun 4, 20251.661.851.601.761.767.32%132,179
Jun 3, 20251.651.671.621.641.64-45,003
Jun 2, 20251.681.681.621.641.64-2.38%56,771
May 30, 20251.701.701.631.681.68-1.18%29,142
May 29, 20251.721.731.651.701.70-33,668
May 28, 20251.671.721.671.701.702.41%19,650
May 27, 20251.721.731.621.661.66-1.19%38,443
May 23, 20251.681.681.651.681.68-14,422
May 22, 20251.601.691.601.681.685.00%39,536
May 21, 20251.721.721.601.601.60-9.09%89,003