Icon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.02	1.02	1.01	1.01	1.01	-0.98%	6,921
Aug 20, 2026	1.00	1.04	0.99	1.02	1.02	-0.96%	19,382
Aug 19, 2026	1.03	1.03	1.00	1.03	1.03	0.48%	19,553
Aug 18, 2026	1.03	1.04	1.01	1.03	1.03	-0.49%	10,661
Aug 17, 2026	1.02	1.04	1.00	1.03	1.03	-0.48%	32,619
Aug 14, 2026	1.05	1.06	1.03	1.04	1.04	-0.48%	23,151
Aug 13, 2026	1.02	1.06	1.02	1.04	1.04	0.97%	37,005
Aug 12, 2026	1.03	1.03	1.02	1.03	1.03	-	8,356
Aug 11, 2026	1.03	1.04	1.02	1.03	1.03	0.98%	19,344
Aug 10, 2026	1.01	1.04	1.00	1.02	1.02	-3.77%	15,238
Aug 7, 2026	1.01	1.07	0.99	1.06	1.06	3.92%	18,232
Aug 6, 2026	1.02	1.05	0.99	1.02	1.02	-	23,648
Aug 5, 2026	1.08	1.08	1.01	1.02	1.02	-2.86%	29,009
Aug 4, 2026	1.07	1.08	1.00	1.05	1.05	1.94%	36,294
Aug 3, 2026	1.02	1.09	1.02	1.03	1.03	-0.96%	22,479
Jul 31, 2026	1.06	1.08	1.01	1.04	1.04	-1.89%	10,817
Jul 30, 2026	0.97	1.08	0.90	1.06	1.06	9.28%	46,365
Jul 29, 2026	1.00	1.00	0.95	0.97	0.97	-4.90%	19,525
Jul 28, 2026	1.10	1.10	1.00	1.02	1.02	-11.30%	31,950
Jul 27, 2026	0.95	1.16	0.87	1.15	1.15	22.33%	179,360
Jul 24, 2026	0.99	1.00	0.94	0.94	0.94	-7.83%	20,064
Jul 23, 2026	0.93	1.04	0.89	1.02	1.02	9.68%	110,656
Jul 22, 2026	0.95	0.95	0.90	0.93	0.93	-1.05%	17,819
Jul 21, 2026	0.90	0.94	0.88	0.94	0.94	2.50%	20,611
Jul 20, 2026	0.91	0.92	0.89	0.92	0.92	3.46%	34,812
Jul 17, 2026	0.91	0.91	0.88	0.89	0.89	-4.38%	35,425
Jul 16, 2026	0.94	0.95	0.90	0.93	0.93	-0.97%	33,252
Jul 15, 2026	0.94	0.98	0.93	0.94	0.94	-1.56%	32,543
Jul 14, 2026	0.91	0.95	0.85	0.95	0.95	1.19%	79,296
Jul 13, 2026	0.98	0.98	0.93	0.94	0.94	-3.76%	35,851
Jul 10, 2026	0.92	0.98	0.90	0.98	0.98	5.66%	59,928
Jul 9, 2026	0.91	0.94	0.89	0.92	0.92	-1.70%	75,992
Jul 8, 2026	0.88	0.94	0.86	0.94	0.94	6.67%	88,466
Jul 7, 2026	0.91	0.94	0.85	0.88	0.88	-4.22%	275,659
Jul 6, 2026	0.89	0.97	0.87	0.92	0.92	-11.54%	486,329
Jul 2, 2026	1.05	1.06	0.99	1.04	1.04	-	11,244,034
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