Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.070
+0.010 (0.94%)
At close: Apr 21, 2026, 4:00 PM EDT
1.060
-0.010 (-0.93%)
Pre-market: Apr 22, 2026, 7:36 AM EDT
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 43,808 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.93% | 49,252 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 127,428 |
| Apr 16, 2026 | 1.09 | 1.13 | 1.05 | 1.11 | 1.11 | 4.72% | 80,729 |
| Apr 15, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 74,539 |
| Apr 14, 2026 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | -4.63% | 152,496 |
| Apr 13, 2026 | 1.08 | 1.24 | 1.07 | 1.08 | 1.08 | 0.93% | 273,161 |
| Apr 10, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 85,187 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 94,770 |
| Apr 8, 2026 | 1.12 | 1.15 | 1.05 | 1.11 | 1.11 | -0.89% | 86,235 |
| Apr 7, 2026 | 1.02 | 1.14 | 0.97 | 1.12 | 1.12 | 16.90% | 262,513 |
| Apr 6, 2026 | 1.02 | 1.08 | 0.95 | 0.96 | 0.96 | -12.10% | 197,937 |
| Apr 2, 2026 | 1.00 | 1.09 | 0.99 | 1.09 | 1.09 | 7.92% | 206,359 |
| Apr 1, 2026 | 0.83 | 1.06 | 0.82 | 1.01 | 1.01 | 23.52% | 651,050 |
| Mar 31, 2026 | 0.81 | 0.87 | 0.78 | 0.82 | 0.82 | 0.93% | 147,612 |
| Mar 30, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -3.60% | 50,286 |
| Mar 27, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -5.55% | 57,598 |
| Mar 26, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | 1.40% | 26,873 |
| Mar 25, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 0.30% | 49,891 |
| Mar 24, 2026 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | -3.85% | 99,131 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -1.71% | 88,157 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -4.40% | 97,502 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -1.18% | 73,165 |
| Mar 18, 2026 | 1.09 | 1.09 | 0.95 | 0.98 | 0.98 | -10.09% | 188,609 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 99,862 |
| Mar 16, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 120,131 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -2.52% | 53,374 |
| Mar 12, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 102,113 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 98,202 |
| Mar 10, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 137,831 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -12.88% | 293,032 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -7.04% | 199,541 |
| Mar 5, 2026 | 1.36 | 1.45 | 1.29 | 1.42 | 1.42 | 3.65% | 332,983 |
| Mar 4, 2026 | 1.29 | 1.40 | 1.19 | 1.37 | 1.37 | 1.48% | 569,728 |
| Mar 3, 2026 | 1.62 | 1.65 | 1.26 | 1.35 | 1.35 | -17.68% | 5,372,091 |
| Mar 2, 2026 | 1.46 | 1.65 | 1.38 | 1.64 | 1.64 | 21.48% | 965,581 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.27 | 1.35 | 1.35 | -2.88% | 85,924 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 36,836 |
| Feb 25, 2026 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -2.14% | 74,310 |
| Feb 24, 2026 | 1.36 | 1.44 | 1.33 | 1.40 | 1.40 | 4.48% | 59,620 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.30 | 1.34 | 1.34 | -6.94% | 136,439 |
| Feb 20, 2026 | 1.66 | 1.67 | 1.43 | 1.44 | 1.44 | -12.20% | 91,717 |
| Feb 19, 2026 | 1.60 | 1.76 | 1.56 | 1.64 | 1.64 | 8.61% | 312,791 |
| Feb 18, 2026 | 1.53 | 1.59 | 1.46 | 1.51 | 1.51 | -0.66% | 114,115 |
| Feb 17, 2026 | 1.53 | 1.60 | 1.47 | 1.52 | 1.52 | 1.33% | 59,227 |
| Feb 13, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | 4.17% | 52,138 |
| Feb 12, 2026 | 1.62 | 1.62 | 1.43 | 1.44 | 1.44 | -11.11% | 79,685 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.58 | 1.62 | 1.62 | -2.41% | 56,016 |
| Feb 10, 2026 | 1.73 | 1.78 | 1.65 | 1.66 | 1.66 | -1.78% | 71,008 |
| Feb 9, 2026 | 1.56 | 1.80 | 1.56 | 1.69 | 1.69 | 8.33% | 269,988 |