Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.050
-0.050 (-2.38%)
At close: Oct 3, 2025, 4:00 PM EDT
2.140
+0.090 (4.39%)
After-hours: Oct 3, 2025, 7:09 PM EDT

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.082.102.032.052.05-2.38%55,311
Oct 2, 20252.132.172.062.102.10-3.23%61,127
Oct 1, 20252.102.172.002.172.173.33%53,507
Sep 30, 20252.102.132.062.102.10-0.94%12,309
Sep 29, 20252.032.152.032.122.124.43%23,052
Sep 26, 20252.122.152.022.032.03-6.45%23,591
Sep 25, 20252.182.182.112.172.17-19,085
Sep 24, 20252.162.182.102.172.17-1.81%40,413
Sep 23, 20252.342.342.142.212.21-1.78%37,704
Sep 22, 20252.252.272.162.252.250.90%36,887
Sep 19, 20252.252.272.172.232.23-1.33%17,496
Sep 18, 20252.302.302.162.262.26-1.31%26,961
Sep 17, 20252.132.372.132.292.297.51%85,396
Sep 16, 20252.122.132.082.132.130.47%36,896
Sep 15, 20252.142.142.062.122.120.47%14,259
Sep 12, 20252.112.122.062.112.110.96%10,638
Sep 11, 20252.092.142.042.092.09-2.79%28,316
Sep 10, 20252.042.182.042.152.155.39%77,902
Sep 9, 20252.042.072.002.042.041.49%12,116
Sep 8, 20251.992.141.992.012.01-0.50%18,056
Sep 5, 20252.032.031.932.022.024.12%38,257
Sep 4, 20251.961.991.901.941.94-1.02%36,481
Sep 3, 20251.941.961.871.961.962.08%44,734
Sep 2, 20252.002.001.891.921.92-4.00%56,375
Aug 29, 20252.142.141.962.002.00-4.31%60,191
Aug 28, 20252.162.192.072.092.09-4.57%37,206
Aug 27, 20252.192.202.132.192.19-20,777
Aug 26, 20252.272.292.182.192.19-0.90%27,038
Aug 25, 20252.192.272.172.212.210.91%41,927
Aug 22, 20252.262.262.132.192.19-3.52%38,942
Aug 21, 20252.302.302.162.272.27-0.87%17,103
Aug 20, 20252.152.292.152.292.297.51%52,187
Aug 19, 20252.252.252.052.132.13-3.62%26,047
Aug 18, 20252.192.262.172.212.21-1.34%15,965
Aug 15, 20252.182.292.172.242.242.75%17,420
Aug 14, 20252.252.262.142.182.18-2.68%45,075
Aug 13, 20252.132.252.132.242.245.16%44,908
Aug 12, 20252.092.262.022.132.131.91%103,226
Aug 11, 20252.302.301.952.092.09-7.93%87,687
Aug 8, 20252.322.322.202.272.27-1.30%48,242
Aug 7, 20252.302.382.212.302.30-0.43%28,594
Aug 6, 20252.452.452.232.312.31-4.55%137,474
Aug 5, 20252.292.502.292.422.422.11%44,716
Aug 4, 20252.382.382.312.372.37-1.25%24,069
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