Icon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.89	0.89	0.83	0.84	0.84	-5.55%	57,598
Mar 26, 2026	0.89	0.90	0.87	0.89	0.89	1.40%	26,873
Mar 25, 2026	0.87	0.90	0.87	0.88	0.88	0.30%	49,891
Mar 24, 2026	0.88	0.92	0.86	0.88	0.88	-3.85%	99,131
Mar 23, 2026	0.94	0.94	0.87	0.91	0.91	-1.71%	88,157
Mar 20, 2026	0.98	0.98	0.90	0.93	0.93	-4.40%	97,502
Mar 19, 2026	1.00	1.01	0.94	0.97	0.97	-1.18%	73,165
Mar 18, 2026	1.09	1.09	0.95	0.98	0.98	-10.09%	188,609
Mar 17, 2026	1.16	1.16	1.08	1.09	1.09	-4.39%	99,862
Mar 16, 2026	1.17	1.17	1.09	1.14	1.14	-1.72%	120,131
Mar 13, 2026	1.17	1.17	1.14	1.16	1.16	-2.52%	53,374
Mar 12, 2026	1.17	1.20	1.13	1.19	1.19	1.71%	102,113
Mar 11, 2026	1.19	1.20	1.14	1.17	1.17	-1.68%	98,202
Mar 10, 2026	1.18	1.23	1.15	1.19	1.19	3.48%	137,831
Mar 9, 2026	1.18	1.19	1.12	1.15	1.15	-12.88%	293,032
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