Skip to main content
Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.700
-0.060 (-3.41%)
At close: Jun 5, 2025, 4:00 PM
1.710
+0.010 (0.59%)
After-hours: Jun 5, 2025, 7:21 PM EDT

Icon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.801.821.671.701.70-3.41%85,049
Jun 4, 20251.661.851.601.761.767.32%132,179
Jun 3, 20251.651.671.621.641.64-45,003
Jun 2, 20251.681.681.621.641.64-2.38%56,771
May 30, 20251.701.701.631.681.68-1.18%29,142
May 29, 20251.721.731.651.701.70-33,668
May 28, 20251.671.721.671.701.702.41%19,650
May 27, 20251.721.731.621.661.66-1.19%38,443
May 23, 20251.681.681.651.681.68-14,422
May 22, 20251.601.691.601.681.685.00%39,536
May 21, 20251.721.721.601.601.60-9.09%89,003
May 20, 20251.741.791.731.761.760.57%32,820
May 19, 20251.781.861.711.751.75-2.23%88,139
May 16, 20251.801.801.641.791.79-4.28%91,375
May 15, 20251.891.901.841.871.80-55,644
May 14, 20251.941.941.811.871.80-1.58%103,379
May 13, 20251.981.981.871.901.83-3.06%82,532
May 12, 20251.952.021.921.961.893.70%123,953
May 9, 20251.871.901.811.891.821.07%44,912
May 8, 20251.911.911.821.871.80-0.80%107,501
May 7, 20251.911.961.871.891.81-0.79%72,550
May 6, 20251.921.981.861.901.83-4.52%77,315
May 5, 20251.962.051.941.991.921.53%72,367
May 2, 20251.972.021.941.961.89-2.00%74,930
May 1, 20252.012.101.852.001.931.52%185,115
Apr 30, 20252.012.071.951.971.90-4.83%86,535
Apr 29, 20252.102.152.042.071.990.98%66,850
Apr 28, 20252.062.192.032.051.97-1.91%111,018
Apr 25, 20252.092.192.072.092.01-4.57%94,079
Apr 24, 20252.052.212.022.192.114.29%211,515
Apr 23, 20252.282.361.982.102.021.45%480,594
Apr 22, 20252.112.172.042.071.99-0.48%53,126
Apr 21, 20252.092.142.002.082.00-2.80%138,957
Apr 17, 20252.102.242.022.142.060.47%205,897
Apr 16, 20252.012.221.952.132.055.45%313,183
Apr 15, 20251.922.201.922.021.944.12%124,948
Apr 14, 20252.042.091.901.941.87-4.43%146,478
Apr 11, 20252.042.171.912.031.951.00%169,864
Apr 10, 20252.262.261.982.011.93-11.45%168,365
Apr 9, 20252.162.331.882.272.199.13%430,437
Apr 8, 20252.112.302.032.082.002.46%324,502
Apr 7, 20251.962.061.802.031.954.10%198,731
Apr 4, 20251.812.011.751.951.882.63%261,503
Apr 3, 20252.202.301.841.901.83-12.44%378,875
Apr 2, 20251.802.651.772.172.0921.23%1,348,223
Apr 1, 20251.812.101.611.791.72-6.38%447,238
Mar 31, 20252.092.101.601.911.84-8.08%269,530
Mar 28, 20253.873.872.002.082.00-48.00%689,910
Mar 27, 20253.794.063.784.003.852.15%179,512
Mar 26, 20253.984.123.723.923.770.62%218,374