Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.6950
-0.0590 (-7.82%)
At close: Dec 23, 2025, 1:00 PM EST
0.6775
-0.0175 (-2.52%)
After-hours: Dec 23, 2025, 7:36 PM EST
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.76 | 0.76 | 0.66 | 0.70 | 0.70 | -7.82% | 125,511 |
| Dec 22, 2025 | 0.64 | 0.77 | 0.63 | 0.75 | 0.75 | 25.00% | 279,371 |
| Dec 19, 2025 | 0.60 | 0.64 | 0.59 | 0.60 | 0.60 | 0.03% | 112,107 |
| Dec 18, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 6.99% | 339,726 |
| Dec 17, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -7.59% | 174,740 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.56 | 0.61 | 0.61 | -9.79% | 170,421 |
| Dec 15, 2025 | 0.71 | 0.71 | 0.64 | 0.68 | 0.68 | -6.69% | 158,582 |
| Dec 12, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -2.05% | 109,886 |
| Dec 11, 2025 | 0.76 | 0.78 | 0.72 | 0.74 | 0.74 | -5.17% | 94,761 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -3.04% | 85,971 |
| Dec 9, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | -1.38% | 90,360 |
| Dec 8, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 1.77% | 92,046 |
| Dec 5, 2025 | 0.81 | 0.82 | 0.72 | 0.80 | 0.80 | -3.41% | 134,338 |
| Dec 4, 2025 | 0.79 | 0.83 | 0.75 | 0.83 | 0.83 | 6.77% | 130,545 |
| Dec 3, 2025 | 0.71 | 0.80 | 0.69 | 0.78 | 0.78 | 1.49% | 157,890 |
| Dec 2, 2025 | 0.77 | 0.78 | 0.69 | 0.77 | 0.77 | -1.67% | 275,857 |
| Dec 1, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -2.36% | 250,995 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -4.16% | 312,307 |
| Nov 26, 2025 | 0.92 | 0.93 | 0.82 | 0.83 | 0.83 | -16.76% | 934,993 |
| Nov 25, 2025 | 1.10 | 1.12 | 0.95 | 1.00 | 1.00 | 9.67% | 23,977,251 |
| Nov 24, 2025 | 0.80 | 0.93 | 0.75 | 0.91 | 0.91 | 13.96% | 8,311,807 |
| Nov 21, 2025 | 0.70 | 0.87 | 0.70 | 0.80 | 0.80 | -11.10% | 51,053 |
| Nov 20, 2025 | 1.05 | 1.06 | 0.80 | 0.90 | 0.90 | -14.29% | 95,950 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 12,198 |
| Nov 18, 2025 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 22,698 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.06 | 1.11 | 1.11 | - | 67,645 |
| Nov 14, 2025 | 1.11 | 1.19 | 1.06 | 1.11 | 1.11 | -1.77% | 51,899 |
| Nov 13, 2025 | 1.19 | 1.25 | 1.08 | 1.13 | 1.13 | -4.24% | 34,989 |
| Nov 12, 2025 | 1.25 | 1.33 | 1.17 | 1.18 | 1.18 | -3.28% | 78,983 |
| Nov 11, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 17,406 |
| Nov 10, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 30,551 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.12 | 1.30 | 1.30 | 0.78% | 34,497 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 33,818 |
| Nov 5, 2025 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 28,629 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.16 | 1.35 | 1.35 | -5.59% | 64,094 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | 1.43 | -11.18% | 77,210 |
| Oct 31, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 30,379 |
| Oct 30, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 25,753 |
| Oct 29, 2025 | 1.72 | 1.77 | 1.68 | 1.68 | 1.68 | -5.08% | 42,952 |
| Oct 28, 2025 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | 4.73% | 26,463 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 25,535 |
| Oct 24, 2025 | 1.74 | 1.76 | 1.62 | 1.72 | 1.72 | 0.58% | 27,624 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -2.84% | 119,490 |
| Oct 22, 2025 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | -1.68% | 26,129 |
| Oct 21, 2025 | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 32,067 |
| Oct 20, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | 1.80 | 2.27% | 28,659 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -4.35% | 45,597 |
| Oct 16, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 42,376 |
| Oct 15, 2025 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | -2.56% | 99,802 |
| Oct 14, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 83,646 |