Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.0520
-0.0480 (-48.00%)
At close: Mar 28, 2025, 4:00 PM
0.0521
+0.0001 (0.19%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | 0.05 | -48.00% | 27,596,433 |
| Mar 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 7,180,501 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.62% | 8,734,985 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.18% | 8,391,838 |
| Mar 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 10.44% | 50,805,883 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -8.08% | 10,283,691 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.71% | 5,907,980 |
| Mar 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 8,278,250 |
| Mar 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 8,655,351 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.64% | 13,575,715 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -19.26% | 26,135,738 |
| Mar 13, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 46.08% | 85,571,774 |
| Mar 12, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -19.04% | 36,564,631 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -19.58% | 36,515,661 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -15.28% | 112,836,000 |
| Mar 7, 2025 | 0.17 | 0.22 | 0.16 | 0.17 | 0.17 | 16.41% | 142,231,674 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 5.76% | 9,295,136 |
| Mar 5, 2025 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | 5.46% | 8,121,110 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.09% | 5,864,769 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -34.10% | 9,200,488 |
| Feb 28, 2025 | 0.22 | 0.26 | 0.21 | 0.22 | 0.22 | -1.36% | 7,458,158 |
| Feb 27, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 0.92% | 6,044,196 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.91% | 1,827,007 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.19 | 0.22 | 0.22 | -10.57% | 6,588,134 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -14.85% | 10,016,955 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -14.09% | 6,777,552 |
| Feb 20, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 12.85% | 9,914,313 |
| Feb 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -8.02% | 4,327,335 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -7.16% | 4,205,241 |
| Feb 14, 2025 | 0.34 | 0.36 | 0.31 | 0.35 | 0.35 | 12.54% | 15,373,515 |
| Feb 13, 2025 | 0.29 | 0.32 | 0.27 | 0.31 | 0.31 | 6.56% | 5,581,501 |
| Feb 12, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -3.00% | 3,533,149 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.01% | 2,770,570 |
| Feb 10, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | -7.53% | 9,127,984 |
| Feb 7, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.28% | 2,846,049 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 1.97% | 3,124,733 |
| Feb 5, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 1,802,449 |
| Feb 4, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.78% | 2,450,786 |
| Feb 3, 2025 | 0.39 | 0.39 | 0.33 | 0.35 | 0.35 | -11.82% | 2,781,222 |
| Jan 31, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | 0.13% | 2,738,750 |
| Jan 30, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -1.75% | 3,304,001 |
| Jan 29, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | 0.40 | -8.68% | 2,877,647 |
| Jan 28, 2025 | 0.43 | 0.49 | 0.42 | 0.44 | 0.44 | 3.25% | 3,952,051 |
| Jan 27, 2025 | 0.47 | 0.48 | 0.40 | 0.42 | 0.42 | -16.02% | 5,332,712 |
| Jan 24, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -6.46% | 6,686,712 |
| Jan 23, 2025 | 0.45 | 0.57 | 0.41 | 0.54 | 0.54 | -58.78% | 14,656,670 |
| Jan 22, 2025 | 1.74 | 1.75 | 1.30 | 1.31 | 1.31 | -23.66% | 229,424 |
| Jan 21, 2025 | 2.09 | 2.20 | 1.64 | 1.72 | 1.72 | -17.89% | 174,554 |
| Jan 17, 2025 | 2.10 | 2.25 | 2.07 | 2.09 | 2.09 | -1.09% | 34,380 |
| Jan 16, 2025 | 2.10 | 2.18 | 2.05 | 2.11 | 2.11 | 1.59% | 11,912 |