Icon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.21	1.26	1.20	1.22	-	-3.17%	76,019
Jun 2, 2026	1.36	1.38	1.22	1.26	1.26	-5.97%	79,896
Jun 1, 2026	1.41	1.42	1.33	1.34	1.34	-4.29%	91,631
May 29, 2026	1.35	1.46	1.35	1.40	1.40	2.94%	61,823
May 28, 2026	1.30	1.38	1.27	1.36	1.36	4.62%	59,503
May 27, 2026	1.33	1.38	1.30	1.30	1.30	-5.11%	42,795
May 26, 2026	1.37	1.39	1.32	1.37	1.37	2.24%	62,607
May 22, 2026	1.36	1.37	1.31	1.34	1.34	0.75%	45,324
May 21, 2026	1.33	1.38	1.30	1.33	1.33	-	40,597
May 20, 2026	1.33	1.36	1.26	1.33	1.33	0.76%	42,506
May 19, 2026	1.36	1.36	1.30	1.32	1.32	-5.71%	62,598
May 18, 2026	1.55	1.55	1.36	1.40	1.40	-7.89%	152,354
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
May 12, 2026	1.41	1.44	1.25	1.34	1.34	-3.60%	165,762
May 11, 2026	1.30	1.50	1.30	1.39	1.39	7.75%	453,396
May 8, 2026	1.25	1.30	1.22	1.29	1.29	3.20%	199,671
May 7, 2026	1.24	1.27	1.17	1.25	1.25	2.46%	83,555
May 6, 2026	1.19	1.29	1.18	1.22	1.22	4.27%	217,438
May 5, 2026	1.16	1.19	1.14	1.17	1.17	0.86%	82,425
May 4, 2026	1.14	1.24	1.11	1.16	1.16	2.65%	199,330
May 1, 2026	1.08	1.14	1.06	1.13	1.13	6.60%	84,182
Apr 30, 2026	1.00	1.10	1.00	1.06	1.06	7.22%	119,220
Apr 29, 2026	1.03	1.03	0.97	0.99	0.99	-4.02%	77,709
Apr 28, 2026	1.06	1.06	1.02	1.03	1.03	-4.63%	54,788
Apr 27, 2026	1.06	1.12	1.04	1.08	1.08	2.86%	77,402
Apr 24, 2026	1.01	1.07	1.01	1.05	1.05	3.96%	57,168
Apr 23, 2026	1.06	1.09	0.98	1.01	1.01	-3.81%	120,970
Apr 22, 2026	1.10	1.10	1.03	1.05	1.05	-1.87%	81,483
Apr 21, 2026	1.08	1.08	1.05	1.07	1.07	0.94%	49,675
Apr 20, 2026	1.12	1.12	1.05	1.06	1.06	-0.93%	49,599
Apr 17, 2026	1.14	1.14	1.07	1.07	1.07	-3.60%	127,894
Apr 16, 2026	1.09	1.13	1.05	1.11	1.11	4.72%	82,554
Apr 15, 2026	1.04	1.08	1.03	1.06	1.06	2.91%	79,928
Apr 14, 2026	1.13	1.13	1.02	1.03	1.03	-4.63%	152,840
Apr 13, 2026	1.08	1.24	1.07	1.08	1.08	0.93%	274,054
Apr 10, 2026	1.08	1.09	1.06	1.07	1.07	0.94%	88,349
Apr 9, 2026	1.10	1.10	1.04	1.06	1.06	-4.50%	104,304
Apr 8, 2026	1.12	1.15	1.05	1.11	1.11	-0.89%	89,020
Apr 7, 2026	1.02	1.14	0.97	1.12	1.12	16.90%	271,494
Apr 6, 2026	1.02	1.08	0.95	0.96	0.96	-12.10%	199,515
Apr 2, 2026	1.00	1.09	0.99	1.09	1.09	7.92%	210,501
Apr 1, 2026	0.83	1.06	0.82	1.01	1.01	23.52%	677,279
Mar 31, 2026	0.81	0.87	0.78	0.82	0.82	0.93%	148,248
Mar 30, 2026	0.81	0.85	0.80	0.81	0.81	-3.60%	53,124
Mar 27, 2026	0.89	0.89	0.83	0.84	0.84	-5.55%	59,574
Mar 26, 2026	0.89	0.90	0.87	0.89	0.89	1.40%	27,690
Mar 25, 2026	0.87	0.90	0.87	0.88	0.88	0.30%	50,244
Mar 24, 2026	0.88	0.92	0.86	0.88	0.88	-3.85%	100,061