Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.040
-0.040 (-3.70%)
At close: Sep 18, 2026, 4:00 PM EDT
1.010
-0.030 (-2.88%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Icon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | -3.70% | 28,973 |
| Sep 17, 2026 | 0.88 | 1.08 | 0.88 | 1.08 | 1.08 | 22.92% | 83,904 |
| Sep 16, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -0.31% | 22,686 |
| Sep 15, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -6.20% | 15,347 |
| Sep 14, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 2.14% | 13,922 |
| Sep 11, 2026 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | 2.21% | 9,127 |
| Sep 10, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -4.07% | 8,476 |
| Sep 9, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 4.83% | 23,793 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.93% | 60,354 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -5.97% | 38,946 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 1.09% | 5,209 |
| Sep 2, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -2.23% | 14,793 |
| Sep 1, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.43% | 5,216 |
| Aug 31, 2026 | 0.98 | 1.01 | 0.93 | 0.98 | 0.98 | -0.30% | 16,975 |
| Aug 28, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 1.08% | 9,925 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 5,493 |
| Aug 26, 2026 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -2.48% | 18,943 |
| Aug 25, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 7,900 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 9,517 |
| 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 |