Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.8201
-0.0199 (-2.37%)
Oct 13, 2026, 2:53 PM EDT - Market open
Icon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.93 | 0.93 | 0.82 | 0.82 | 0.82 | -2.37% | 16,555 |
| Oct 12, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.45% | 13,328 |
| Oct 9, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | 2.35% | 9,171 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -3.95% | 21,111 |
| Oct 7, 2026 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -4.84% | 11,241 |
| Oct 6, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 7,366 |
| Oct 5, 2026 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | -5.15% | 10,154 |
| Oct 2, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 3.19% | 5,223 |
| Oct 1, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | - | 13,649 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 4,657 |
| Sep 29, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | 0.01% | 15,197 |
| Sep 28, 2026 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -7.01% | 18,483 |
| Sep 25, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 15,881 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 5,392 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.49% | 13,485 |
| Sep 22, 2026 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 3.61% | 24,370 |
| Sep 21, 2026 | 1.00 | 1.04 | 0.94 | 0.97 | 0.97 | -6.73% | 36,601 |
| Sep 18, 2026 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | -3.70% | 29,019 |
| Sep 17, 2026 | 0.88 | 1.08 | 0.88 | 1.08 | 1.08 | 22.92% | 93,293 |
| Sep 16, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -0.31% | 23,214 |
| Sep 15, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -6.20% | 15,372 |
| 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% | 9,134 |
| Sep 10, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -4.07% | 9,026 |
| Sep 9, 2026 | 0.91 | 0.94 | 0.90 | 0.94 | 0.94 | 4.83% | 23,799 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -1.93% | 66,130 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | -5.97% | 38,991 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | 1.09% | 5,883 |
| Sep 2, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -2.23% | 14,824 |
| Sep 1, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.43% | 5,316 |
| 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 |