Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.190
-0.080 (-3.52%)
At close: Aug 22, 2025, 4:00 PM
2.230
+0.040 (1.83%)
After-hours: Aug 22, 2025, 7:47 PM EDT
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.26 | 2.26 | 2.13 | 2.19 | 2.19 | -3.52% | 38,705 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.16 | 2.27 | 2.27 | -0.87% | 17,103 |
| Aug 20, 2025 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | 7.51% | 52,187 |
| Aug 19, 2025 | 2.25 | 2.25 | 2.05 | 2.13 | 2.13 | -3.62% | 26,047 |
| Aug 18, 2025 | 2.19 | 2.26 | 2.17 | 2.21 | 2.21 | -1.34% | 15,965 |
| Aug 15, 2025 | 2.18 | 2.29 | 2.17 | 2.24 | 2.24 | 2.75% | 17,420 |
| Aug 14, 2025 | 2.25 | 2.26 | 2.14 | 2.18 | 2.18 | -2.68% | 45,075 |
| Aug 13, 2025 | 2.13 | 2.25 | 2.13 | 2.24 | 2.24 | 5.16% | 44,908 |
| Aug 12, 2025 | 2.09 | 2.26 | 2.02 | 2.13 | 2.13 | 1.91% | 103,226 |
| Aug 11, 2025 | 2.30 | 2.30 | 1.95 | 2.09 | 2.09 | -7.93% | 87,687 |
| Aug 8, 2025 | 2.32 | 2.32 | 2.20 | 2.27 | 2.27 | -1.30% | 48,242 |
| Aug 7, 2025 | 2.30 | 2.38 | 2.21 | 2.30 | 2.30 | -0.43% | 28,594 |
| Aug 6, 2025 | 2.45 | 2.45 | 2.23 | 2.31 | 2.31 | -4.55% | 137,474 |
| Aug 5, 2025 | 2.29 | 2.50 | 2.29 | 2.42 | 2.42 | 2.11% | 44,716 |
| Aug 4, 2025 | 2.38 | 2.38 | 2.31 | 2.37 | 2.37 | -1.25% | 24,069 |
| Aug 1, 2025 | 2.36 | 2.49 | 2.33 | 2.40 | 2.40 | -0.83% | 34,244 |
| Jul 31, 2025 | 2.66 | 2.79 | 2.35 | 2.42 | 2.42 | -10.70% | 131,239 |
| Jul 30, 2025 | 2.83 | 2.83 | 2.66 | 2.71 | 2.71 | -4.58% | 80,259 |
| Jul 29, 2025 | 2.61 | 2.85 | 2.61 | 2.84 | 2.84 | 7.17% | 97,348 |
| Jul 28, 2025 | 2.78 | 2.81 | 2.62 | 2.65 | 2.65 | 0.76% | 44,721 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.31 | 2.63 | 2.63 | -10.24% | 85,175 |
| Jul 24, 2025 | 2.95 | 3.05 | 2.88 | 2.93 | 2.93 | -0.68% | 33,534 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.89 | 2.95 | 2.95 | -1.67% | 86,083 |
| Jul 22, 2025 | 3.33 | 3.35 | 2.96 | 3.00 | 3.00 | -7.98% | 130,359 |
| Jul 21, 2025 | 3.02 | 3.29 | 3.00 | 3.26 | 3.26 | 7.24% | 139,866 |
| Jul 18, 2025 | 2.91 | 3.14 | 2.91 | 3.04 | 3.04 | 4.11% | 158,534 |
| Jul 17, 2025 | 2.90 | 3.10 | 2.86 | 2.92 | 2.92 | 0.69% | 135,169 |
| Jul 16, 2025 | 2.83 | 2.99 | 2.76 | 2.90 | 2.90 | 5.07% | 81,980 |
| Jul 15, 2025 | 2.74 | 2.84 | 2.66 | 2.76 | 2.76 | 1.10% | 112,694 |
| Jul 14, 2025 | 2.82 | 2.92 | 2.51 | 2.73 | 2.73 | -3.19% | 214,112 |
| Jul 11, 2025 | 2.65 | 2.95 | 2.65 | 2.82 | 2.82 | 6.42% | 203,378 |
| Jul 10, 2025 | 2.65 | 2.69 | 2.55 | 2.65 | 2.65 | -1.49% | 82,443 |
| Jul 9, 2025 | 2.41 | 2.75 | 2.41 | 2.69 | 2.69 | 14.96% | 399,387 |
| Jul 8, 2025 | 2.25 | 2.39 | 2.24 | 2.34 | 2.34 | 4.46% | 1,862,114 |
| Jul 7, 2025 | 2.31 | 2.52 | 2.19 | 2.24 | 2.24 | -6.67% | 64,328 |
| Jul 3, 2025 | 2.39 | 2.55 | 2.30 | 2.40 | 2.40 | -3.61% | 99,732 |
| Jul 2, 2025 | 2.55 | 2.58 | 2.37 | 2.49 | 2.49 | -5.68% | 85,496 |
| Jul 1, 2025 | 2.36 | 2.72 | 2.33 | 2.64 | 2.64 | 11.86% | 265,983 |
| Jun 30, 2025 | 2.23 | 2.40 | 2.21 | 2.36 | 2.36 | 4.89% | 117,945 |
| Jun 27, 2025 | 2.20 | 2.35 | 2.20 | 2.25 | 2.25 | 2.74% | 123,486 |
| Jun 26, 2025 | 2.19 | 2.28 | 2.11 | 2.19 | 2.19 | 1.86% | 142,525 |
| Jun 25, 2025 | 2.25 | 2.28 | 2.06 | 2.15 | 2.15 | -2.71% | 187,488 |
| Jun 24, 2025 | 2.02 | 2.32 | 2.02 | 2.21 | 2.21 | 3.76% | 191,990 |
| Jun 23, 2025 | 2.40 | 2.44 | 2.02 | 2.13 | 2.13 | -1.39% | 1,179,225 |
| Jun 20, 2025 | 2.28 | 2.33 | 2.14 | 2.16 | 2.16 | - | 144,966 |
| Jun 18, 2025 | 2.53 | 2.54 | 2.16 | 2.16 | 2.16 | -11.11% | 463,657 |
| Jun 17, 2025 | 2.25 | 2.80 | 2.25 | 2.43 | 2.43 | 5.65% | 1,261,756 |
| Jun 16, 2025 | 2.40 | 2.57 | 2.10 | 2.30 | 2.30 | -21.23% | 1,623,861 |
| Jun 13, 2025 | 2.88 | 3.29 | 2.56 | 2.92 | 2.92 | 63.13% | 59,053,484 |
| Jun 12, 2025 | 1.81 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 112,671 |