Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.394
+0.001 (0.13%)
At close: Jan 31, 2025, 4:00 PM
0.395
+0.002 (0.38%)
After-hours: Jan 31, 2025, 7:55 PM EST

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.420.420.390.390.390.13%2,601,718
Jan 30, 20250.380.410.380.390.39-1.75%3,304,001
Jan 29, 20250.450.450.380.400.40-8.68%2,877,647
Jan 28, 20250.430.490.420.440.443.25%3,952,051
Jan 27, 20250.470.480.400.420.42-16.02%5,332,712
Jan 24, 20250.580.580.500.510.51-6.46%6,686,712
Jan 23, 20250.450.570.410.540.54-58.78%14,656,670
Jan 22, 20251.741.751.301.311.31-23.66%229,424
Jan 21, 20252.092.201.641.721.72-17.89%174,554
Jan 17, 20252.102.252.072.092.09-1.09%34,380
Jan 16, 20252.102.182.052.112.111.59%11,912
Jan 15, 20252.182.332.062.082.08-4.59%19,167
Jan 14, 20252.132.222.042.182.185.31%16,772
Jan 13, 20252.012.082.012.072.07-0.96%5,846
Jan 10, 20252.002.182.002.092.093.47%8,277
Jan 8, 20252.072.192.002.022.02-2.88%11,552
Jan 7, 20252.182.192.082.082.08-3.26%8,504
Jan 6, 20252.222.222.102.152.15-2.27%4,742
Jan 3, 20252.202.222.172.202.20-13,808
Jan 2, 20252.222.232.072.202.20-1.35%10,524
Dec 31, 20242.162.302.152.232.23-0.45%12,277
Dec 30, 20242.082.262.082.242.246.67%25,287
Dec 27, 20242.122.242.052.102.10-0.94%15,493
Dec 26, 20242.162.162.072.122.122.91%4,469
Dec 24, 20242.022.061.982.062.064.57%4,723
Dec 23, 20242.052.111.951.971.97-1.99%38,078
Dec 20, 20242.022.251.972.012.01-3.83%71,872
Dec 19, 20242.062.202.032.092.09-1.42%16,647
Dec 18, 20242.242.242.102.122.12-2.30%4,500
Dec 17, 20242.152.392.152.172.17-2.69%11,387
Dec 16, 20242.032.402.002.232.23-4.70%50,685
Dec 13, 20242.372.472.302.342.25-4.26%14,915
Dec 12, 20242.562.672.302.442.35-0.24%54,812
Dec 11, 20242.432.692.432.452.360.82%19,623
Dec 10, 20242.422.512.342.432.341.67%21,427
Dec 9, 20242.312.572.312.392.304.82%29,189
Dec 6, 20242.332.332.262.282.20-3.39%12,220
Dec 5, 20242.532.532.092.362.27-7.85%49,671
Dec 4, 20242.642.732.482.562.47-8.54%16,537
Dec 3, 20242.682.992.592.802.702.19%26,754
Dec 2, 20242.902.902.672.742.64-3.59%27,263
Nov 29, 20242.642.942.612.842.748.43%26,084
Nov 27, 20242.862.862.602.622.53-5.38%26,689
Nov 26, 20243.273.272.672.772.67-2.46%110,608
Nov 25, 20242.772.932.652.842.742.34%60,240
Nov 22, 20242.752.892.502.782.6727.88%512,954
Nov 21, 20242.202.202.132.172.093.14%5,983
Nov 20, 20242.222.222.102.102.03-0.80%9,787
Nov 19, 20242.172.172.102.122.04-2.12%8,917
Nov 18, 20242.162.222.162.172.091.26%4,840
Nov 15, 20242.162.172.102.142.06-0.47%5,203
Nov 14, 20242.242.242.132.152.07-0.97%8,053
Nov 13, 20242.302.302.152.172.09-1.36%14,197
Nov 12, 20242.282.392.202.202.12-2.00%20,260
Nov 11, 20242.102.292.102.252.163.50%11,930
Nov 8, 20242.192.232.142.172.094.83%6,323
Nov 7, 20242.172.242.012.071.99-3.27%14,995
Nov 6, 20242.132.142.052.142.060.09%4,270
Nov 5, 20242.072.142.012.142.062.30%5,400
Nov 4, 20242.192.192.022.092.01-1.32%8,960
Nov 1, 20242.122.172.012.122.042.82%13,344
Oct 31, 20242.142.172.062.061.98-5.85%10,026
Oct 30, 20242.232.252.182.192.114.19%14,036
Oct 29, 20242.212.241.972.102.02-5.41%7,685
Oct 28, 20242.222.222.222.222.14-1,901
Oct 25, 20242.142.252.102.222.142.30%30,374
Oct 24, 20242.302.302.112.172.090.93%38,551
Oct 23, 20242.162.182.102.152.07-3.15%8,040
Oct 22, 20242.302.312.122.222.14-0.22%11,810
Oct 21, 20242.312.342.192.232.141.14%8,703
Oct 18, 20242.052.302.052.202.129.45%57,332
Oct 17, 20242.162.171.952.011.946.35%29,776
Oct 16, 20242.042.041.871.891.82-1.97%38,434
Oct 15, 20241.952.021.901.931.864.22%7,765
Oct 14, 20241.931.991.851.851.78-7.04%4,774
Oct 11, 20241.962.001.851.991.924.19%3,891
Oct 10, 20241.901.911.891.911.84-2.05%3,141
Oct 9, 20241.961.961.811.951.88-1.02%34,445
Oct 8, 20241.971.971.921.971.90-2.96%12,903
Oct 7, 20242.082.101.972.031.96-2.40%27,285
Oct 4, 20242.122.142.082.082.00-0.95%5,354
Oct 3, 20242.142.142.052.102.02-3,397
Oct 2, 20242.242.252.082.102.02-4.11%11,820
Oct 1, 20242.112.272.062.192.113.79%57,398
Sep 30, 20242.102.172.082.112.03-1.86%23,140
Sep 27, 20242.142.152.072.152.072.38%26,226
Sep 26, 20242.252.252.102.102.02-3.31%7,946
Sep 25, 20242.172.172.172.172.090.09%1,054
Sep 24, 20242.202.242.112.172.09-0.41%8,278
Sep 23, 20242.302.352.152.182.10-5.75%21,145
Sep 20, 20242.302.332.302.312.23-0.34%8,782
Sep 19, 20242.352.402.302.322.242.65%25,757
Sep 18, 20242.302.402.262.262.18-2.59%44,961
Sep 17, 20242.322.412.302.322.240.43%16,843
Sep 16, 20242.342.532.302.312.23-3.35%10,402
Sep 13, 20242.432.562.262.392.300.42%53,918
Sep 12, 20242.422.492.382.382.22-3.25%28,246
Sep 11, 20242.422.582.322.462.29-0.81%22,042
Sep 10, 20242.572.772.242.482.31-3.13%33,454
Sep 9, 20242.702.982.522.562.390.27%27,893