Icon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.98	1.07	0.98	1.02	1.02	-0.97%	73,249
Oct 30, 2026	0.97	1.04	0.97	1.03	1.03	4.56%	28,866
Oct 29, 2026	0.92	0.99	0.92	0.99	0.99	3.69%	21,250
Oct 28, 2026	0.94	0.96	0.94	0.95	0.95	-	20,815
Oct 27, 2026	0.96	0.96	0.92	0.95	0.95	1.17%	6,125
Oct 26, 2026	0.91	0.94	0.90	0.94	0.94	4.04%	7,614
Oct 23, 2026	0.91	0.92	0.88	0.90	0.90	-1.02%	19,866
Oct 22, 2026	0.93	0.95	0.91	0.91	0.91	-1.29%	26,075
Oct 21, 2026	0.92	0.97	0.92	0.92	0.92	0.40%	12,230
Oct 20, 2026	1.00	1.00	0.92	0.92	0.92	-8.91%	15,802
Oct 19, 2026	1.04	1.04	0.99	1.01	1.01	-1.94%	17,006
Oct 16, 2026	0.92	1.04	0.86	1.03	1.03	11.60%	135,207
Oct 15, 2026	0.79	1.00	0.73	0.92	0.92	17.69%	287,283
Oct 14, 2026	0.82	0.82	0.75	0.78	0.78	-3.20%	27,363
Oct 13, 2026	0.93	0.93	0.81	0.81	0.81	-3.56%	16,732
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