Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.340
0.00 (0.00%)
May 13, 2026, 10:34 AM EDT - Market open
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.37 | 1.37 | 1.36 | 1.38 | - | 2.61% | 25,588 |
| May 12, 2026 | 1.41 | 1.44 | 1.25 | 1.34 | 1.34 | -3.60% | 162,205 |
| May 11, 2026 | 1.30 | 1.50 | 1.30 | 1.39 | 1.39 | 7.75% | 402,902 |
| May 8, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.20% | 199,256 |
| May 7, 2026 | 1.24 | 1.27 | 1.17 | 1.25 | 1.25 | 2.46% | 83,404 |
| May 6, 2026 | 1.19 | 1.29 | 1.18 | 1.22 | 1.22 | 4.27% | 215,283 |
| May 5, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 82,090 |
| May 4, 2026 | 1.14 | 1.24 | 1.11 | 1.16 | 1.16 | 2.65% | 190,540 |
| May 1, 2026 | 1.08 | 1.14 | 1.06 | 1.13 | 1.13 | 6.60% | 83,395 |
| Apr 30, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 7.22% | 110,719 |
| Apr 29, 2026 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -4.02% | 75,966 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -4.63% | 54,778 |
| 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 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -1.71% | 88,647 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -4.40% | 100,665 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -1.18% | 74,522 |
| Mar 18, 2026 | 1.09 | 1.09 | 0.95 | 0.98 | 0.98 | -10.09% | 196,632 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 102,064 |
| Mar 16, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 121,304 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -2.52% | 54,609 |
| Mar 12, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 1.71% | 103,681 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 105,048 |
| Mar 10, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 139,238 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.12 | 1.15 | 1.15 | -12.88% | 303,415 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -7.04% | 302,567 |
| Mar 5, 2026 | 1.36 | 1.45 | 1.29 | 1.42 | 1.42 | 3.65% | 362,123 |
| Mar 4, 2026 | 1.29 | 1.40 | 1.19 | 1.37 | 1.37 | 1.48% | 590,712 |