Icon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.99	1.00	0.94	0.94	0.94	-7.83%	18,905
Jul 23, 2026	0.93	1.04	0.89	1.02	1.02	9.68%	110,024
Jul 22, 2026	0.95	0.95	0.90	0.93	0.93	-1.05%	17,786
Jul 21, 2026	0.90	0.94	0.88	0.94	0.94	2.50%	18,946
Jul 20, 2026	0.91	0.92	0.89	0.92	0.92	3.46%	34,019
Jul 17, 2026	0.91	0.91	0.88	0.89	0.89	-4.38%	35,225
Jul 16, 2026	0.94	0.95	0.90	0.93	0.93	-0.97%	31,998
Jul 15, 2026	0.94	0.98	0.93	0.94	0.94	-1.56%	32,035
Jul 14, 2026	0.91	0.95	0.85	0.95	0.95	1.19%	78,733
Jul 13, 2026	0.98	0.98	0.93	0.94	0.94	-3.76%	31,974
Jul 10, 2026	0.92	0.98	0.90	0.98	0.98	5.66%	57,313
Jul 9, 2026	0.91	0.94	0.89	0.92	0.92	-1.70%	74,091
Jul 8, 2026	0.88	0.94	0.86	0.94	0.94	6.67%	86,885
Jul 7, 2026	0.91	0.94	0.85	0.88	0.88	-4.22%	271,055
Jul 6, 2026	0.89	0.97	0.87	0.92	0.92	-11.54%	470,993
Jul 2, 2026	1.05	1.06	0.99	1.04	1.04	-	11,104,858
Jul 1, 2026	0.96	1.06	0.93	1.04	1.04	6.15%	72,962
Jun 30, 2026	0.95	1.00	0.92	0.98	0.98	4.21%	88,933
Jun 29, 2026	0.90	0.96	0.90	0.94	0.94	2.79%	78,115
Jun 26, 2026	0.90	0.91	0.84	0.91	0.91	2.35%	39,590
Jun 25, 2026	0.88	0.93	0.85	0.89	0.89	5.13%	70,907
Jun 24, 2026	0.88	0.93	0.83	0.85	0.85	-6.45%	123,531
Jun 23, 2026	0.90	0.92	0.88	0.91	0.91	-2.24%	51,606
Jun 22, 2026	0.93	0.93	0.89	0.93	0.93	1.57%	34,727
Jun 18, 2026	0.94	0.95	0.90	0.92	0.92	-5.55%	50,497
Jun 17, 2026	0.92	0.98	0.92	0.97	0.97	0.55%	63,929
Jun 16, 2026	0.92	0.97	0.90	0.96	0.96	2.23%	82,913
Jun 15, 2026	0.89	0.98	0.88	0.94	0.94	0.83%	232,369
Jun 12, 2026	0.86	0.97	0.86	0.93	0.93	2.74%	220,743
Jun 11, 2026	0.93	0.97	0.84	0.91	0.91	-4.23%	5,218,764
Jun 10, 2026	0.93	1.00	0.92	0.95	0.95	-5.00%	112,672
Jun 9, 2026	1.10	1.12	0.98	1.00	1.00	-8.26%	139,519
Jun 8, 2026	1.12	1.14	1.09	1.09	1.09	-3.54%	53,935
Jun 5, 2026	1.13	1.18	1.10	1.13	1.13	-	68,600
Jun 4, 2026	1.14	1.20	1.12	1.13	1.13	1.80%	36,271
Jun 3, 2026	1.21	1.26	1.08	1.11	1.11	-11.90%	156,682
Jun 2, 2026	1.36	1.38	1.22	1.26	1.26	-5.97%	98,806
Jun 1, 2026	1.41	1.42	1.33	1.34	1.34	-4.29%	93,548
May 29, 2026	1.35	1.46	1.35	1.40	1.40	2.94%	66,427
May 28, 2026	1.30	1.38	1.27	1.36	1.36	4.62%	62,708
May 27, 2026	1.33	1.38	1.30	1.30	1.30	-5.11%	48,617
May 26, 2026	1.37	1.39	1.32	1.37	1.37	2.24%	66,856
May 22, 2026	1.36	1.37	1.31	1.34	1.34	0.75%	48,229
May 21, 2026	1.33	1.38	1.30	1.33	1.33	-	40,725
May 20, 2026	1.33	1.36	1.26	1.33	1.33	0.76%	45,892
May 19, 2026	1.36	1.36	1.30	1.32	1.32	-5.71%	63,570
May 18, 2026	1.55	1.55	1.36	1.40	1.40	-7.89%	154,995
May 15, 2026	1.45	1.55	1.37	1.52	1.52	1.33%	285,596
May 14, 2026	1.47	1.52	1.35	1.50	1.50	2.04%	124,069
May 13, 2026	1.37	1.48	1.33	1.47	1.47	9.70%	134,713