Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ICON Historical Prices

Icon Energy Corp. Common stock · daily open, high, low, close & volume

Trading days
250
Period high
6.65
Period low
0.7250
Period change
-84.50%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.011.010.96481.00-2.44%38,537
Nov 4, 20261.041.041.011.02+1.49%17,933
Nov 3, 20261.011.061.011.01-0.98%16,349
Nov 2, 20260.98041.070.98041.02-0.97%73,252
Oct 30, 20260.97001.040.97001.03+4.56%28,867
Oct 29, 20260.92140.98510.92140.9851+3.69%21,250
Oct 28, 20260.94000.95640.94000.9500+0.00%20,815
Oct 27, 20260.96000.96000.92000.9500+1.17%6,125
Oct 26, 20260.91000.93900.90270.9390+4.04%7,615
Oct 23, 20260.91000.92000.88000.9025-1.02%19,867
Oct 22, 20260.93010.94980.90850.9118-1.29%26,076
Oct 21, 20260.92050.96990.92000.9237+0.40%12,227
Oct 20, 20261.001.000.92000.9200-8.91%15,802
Oct 19, 20261.041.040.98881.01-1.94%16,954
Oct 16, 20260.92131.040.86011.03+11.60%136,991
Oct 15, 20260.79001.000.72500.9229+17.69%292,251
Oct 14, 20260.82000.82010.74600.7842-3.20%27,380
Oct 13, 20260.93300.93300.81010.8101-3.56%17,128
Oct 12, 20260.87000.87000.82010.8400-3.45%13,349
Oct 9, 20260.87000.90380.85000.8700+2.35%9,174
Oct 8, 20260.90400.90400.85000.8500-3.95%21,112
Oct 7, 20260.96990.96990.87000.8850-4.84%11,254
Oct 6, 20260.91800.94250.91020.9300+1.09%7,637
Oct 5, 20260.88530.93020.88530.9200-5.15%10,162
Oct 2, 20260.92010.97000.90000.9700+3.19%5,224
Oct 1, 20260.94000.96990.90000.9400+0.00%13,651
Sep 30, 20260.96000.96000.93000.9400+1.08%4,658
Sep 29, 20260.92990.96990.91000.9300+0.01%15,197
Sep 28, 20260.98000.98600.90820.9299-7.01%18,484
Sep 25, 20261.011.030.99001.00-0.99%15,882
Sep 24, 20260.99521.020.99011.01+2.02%5,392
Sep 23, 20260.99501.010.99000.9900-1.49%13,485
Sep 22, 20260.95001.010.94391.00+3.61%24,371
Sep 21, 20260.99861.040.94000.9700-6.73%36,602
Sep 18, 20261.051.050.98001.04-3.70%29,019
Sep 17, 20260.87581.080.87581.08+22.92%93,293
Sep 16, 20260.90000.90000.85000.8786-0.32%23,215
Sep 15, 20260.90050.92500.88000.8814-6.19%15,373
Sep 14, 20260.90000.93960.90000.9396+2.14%13,923
Sep 11, 20260.94000.94000.87970.9199+2.21%9,134
Sep 10, 20260.91090.92590.90000.9000-4.07%9,026
Sep 9, 20260.91010.93990.90000.9382+4.83%23,799
Sep 8, 20260.92000.92000.85870.8950-1.93%66,111
Sep 4, 20260.97000.97000.88520.9126-5.97%38,991
Sep 3, 20260.99000.99000.95990.9705+1.09%5,884
Sep 2, 20260.96000.98000.94060.9600-1.80%14,824
Aug 31, 20260.98051.010.93000.9776-0.30%16,975
Aug 28, 20261.031.030.98050.9805+1.08%9,926
Aug 27, 20261.001.000.96010.9700-1.52%5,493
Aug 26, 20261.021.040.98500.9850-2.48%18,944
Aug 25, 20261.001.041.001.01+0.00%7,901
Aug 24, 20261.021.021.001.01+0.00%9,518
Aug 21, 20261.021.021.001.01-0.98%6,922
Aug 20, 20261.001.040.99001.02-0.96%19,382
Aug 19, 20261.031.031.001.03+0.48%19,553
Aug 18, 20261.031.041.011.02-0.49%10,662
Aug 17, 20261.021.041.001.03-0.48%32,620
Aug 14, 20261.051.061.031.03-0.48%23,151
Aug 13, 20261.021.061.021.04+0.97%37,005
Aug 12, 20261.031.031.021.03+0.00%8,357
Aug 11, 20261.031.041.021.03+0.98%19,344
Aug 10, 20261.011.041.001.02-3.77%15,239
Aug 7, 20261.011.070.99011.06+3.92%18,233
Aug 6, 20261.021.050.99001.02+0.00%23,649
Aug 5, 20261.081.081.011.02-2.86%29,009
Aug 4, 20261.061.081.001.05+1.94%36,294
Aug 3, 20261.021.091.021.03-0.96%22,479
Jul 31, 20261.061.081.011.04-1.89%10,818
Jul 30, 20260.97001.080.90031.06+9.28%46,365
Jul 29, 20261.001.000.95000.9700-4.90%19,526
Jul 28, 20261.101.101.001.02-11.30%31,950
Jul 27, 20260.94871.160.87001.15+22.33%179,361
Jul 24, 20260.99340.99500.94010.9401-7.83%20,065
Jul 23, 20260.93001.040.89051.02+9.68%110,657
Jul 22, 20260.95000.95000.90200.9300-1.05%17,819
Jul 21, 20260.89760.94000.88030.9399+2.50%20,612
Jul 20, 20260.91000.91990.88920.9170+3.46%34,812
Jul 17, 20260.91000.91000.88000.8863-4.38%35,426
Jul 16, 20260.94000.95000.90000.9269-0.97%33,252
Jul 15, 20260.94000.98460.93120.9360-1.56%32,543
Jul 14, 20260.91030.95130.84500.9508+1.19%79,297
Jul 13, 20260.98440.98440.93000.9396-3.76%35,851
Jul 10, 20260.92010.97630.90380.9763+5.66%59,928
Jul 9, 20260.91180.94010.88610.9240-1.70%75,992
Jul 8, 20260.88000.94000.85650.9400+6.67%88,467
Jul 7, 20260.91210.93550.85010.8812-4.22%275,659
Jul 6, 20260.89000.96990.87230.9200-11.54%486,330
Jul 2, 20261.051.060.99001.04+0.00%11,244,035
Jul 1, 20260.96001.060.93061.04+6.15%72,963
Jun 30, 20260.95020.99990.92000.9797+4.21%88,933
Jun 29, 20260.90140.95600.89500.9401+2.79%78,115
Jun 26, 20260.90330.91460.84460.9146+2.35%39,590
Jun 25, 20260.87540.92990.84500.8936+5.13%70,907
Jun 24, 20260.88080.92680.82600.8500-6.45%123,532
Jun 23, 20260.90000.91990.88010.9086-2.24%51,607
Jun 22, 20260.92910.93000.89000.9294+1.57%34,727
Jun 18, 20260.93970.95170.90200.9150-5.55%50,498
Jun 17, 20260.92030.98000.92000.9688+0.55%63,929
Jun 16, 20260.91930.97000.90010.9635+2.23%82,914
Jun 15, 20260.89490.97700.88020.9425+0.83%232,370
Jun 12, 20260.86000.97240.85500.9347+2.74%220,743
Jun 11, 20260.92770.97340.83500.9098-4.23%5,218,764
Jun 10, 20260.93000.99900.92360.9500-5.00%112,672
Jun 9, 20261.101.120.98001.00-8.26%139,519
Jun 8, 20261.121.141.091.09-3.54%53,935
Jun 5, 20261.131.181.101.13+0.00%68,600
Jun 4, 20261.141.201.121.13+1.80%36,271
Jun 3, 20261.211.261.081.11-11.90%156,682
Jun 2, 20261.361.381.221.26-5.97%98,807
Jun 1, 20261.411.421.331.34-4.29%93,548
May 29, 20261.351.461.351.40+2.94%66,428
May 28, 20261.301.381.271.36+4.62%62,708
May 27, 20261.331.381.301.30-5.11%48,617
May 26, 20261.371.391.321.37+2.24%66,856
May 22, 20261.361.371.311.34+0.75%48,229
May 21, 20261.331.381.301.33+0.00%40,695
May 20, 20261.331.361.261.33+0.76%45,893
May 19, 20261.361.361.301.32-5.71%63,571
May 18, 20261.551.551.361.40-7.89%154,995
May 15, 20261.451.551.371.52+1.33%285,597
May 14, 20261.471.521.351.50+2.04%124,070
May 13, 20261.371.481.331.47+9.70%134,713
May 12, 20261.411.441.251.34-3.60%165,763
May 11, 20261.301.501.301.39+7.75%453,396
May 8, 20261.251.301.221.29+3.20%199,671
May 7, 20261.241.271.171.25+2.46%83,556
May 6, 20261.191.291.181.22+4.27%217,439
May 5, 20261.161.191.141.17+0.86%82,425
May 4, 20261.141.241.111.16+2.65%199,330
May 1, 20261.081.141.061.13+6.60%84,182
Apr 30, 20261.001.100.99521.06+7.22%119,220
Apr 29, 20261.031.030.97000.9886-4.02%77,710
Apr 28, 20261.061.061.021.03-4.63%54,789
Apr 27, 20261.061.121.041.08+2.86%77,170
Apr 24, 20261.011.061.011.05+3.96%57,169
Apr 23, 20261.061.090.98291.01-3.81%120,971
Apr 22, 20261.101.101.031.05-1.87%81,484
Apr 21, 20261.081.081.051.07+0.94%49,676
Apr 20, 20261.121.121.051.06-0.93%49,600
Apr 17, 20261.141.141.061.07-3.60%127,894
Apr 16, 20261.091.131.051.11+4.72%82,554
Apr 15, 20261.041.081.031.06+2.91%79,928
Apr 14, 20261.131.131.021.03-4.63%152,840
Apr 13, 20261.081.241.071.08+0.93%271,971
Apr 10, 20261.081.091.051.07+0.94%88,349
Apr 9, 20261.101.101.041.06-4.50%104,305
Apr 8, 20261.121.151.051.11-0.89%89,020
Apr 7, 20261.021.140.97121.12+16.90%271,494
Apr 6, 20261.021.080.95000.9581-12.10%199,515
Apr 2, 20261.001.090.98811.09+7.92%210,501
Apr 1, 20260.82501.060.82011.01+23.52%677,280
Mar 31, 20260.80500.87020.78400.8177+0.93%148,248
Mar 30, 20260.80540.85380.80000.8102-3.60%53,125
Mar 27, 20260.88920.88920.83090.8405-5.55%59,574
Mar 26, 20260.89100.90000.86500.8899+1.40%27,690
Mar 25, 20260.87000.90150.86500.8776+0.30%50,244
Mar 24, 20260.88000.91880.86000.8750-3.85%100,061
Mar 23, 20260.94490.94490.86550.9100-1.71%88,648
Mar 20, 20260.97880.98000.90000.9258-4.40%100,665
Mar 19, 20260.99991.010.94000.9684-1.18%74,522
Mar 18, 20261.091.090.95010.9800-10.09%196,632
Mar 17, 20261.161.161.081.09-4.39%102,064
Mar 16, 20261.171.171.091.14-1.72%121,305
Mar 13, 20261.171.171.141.16-2.52%54,609
Mar 12, 20261.171.201.131.19+1.71%103,681
Mar 11, 20261.191.201.141.17-1.68%105,049
Mar 10, 20261.181.231.151.19+3.48%139,238
Mar 9, 20261.181.191.121.15-12.88%303,415
Mar 6, 20261.401.401.291.32-7.04%302,567
Mar 5, 20261.361.451.291.42+3.65%362,124
Mar 4, 20261.291.401.191.37+1.48%590,712
Mar 3, 20261.621.651.261.35-17.68%5,550,900
Mar 2, 20261.461.651.381.64+21.48%1,706,243
Feb 27, 20261.391.391.261.35-2.88%86,617
Feb 26, 20261.401.401.361.39+1.46%39,325
Feb 25, 20261.411.451.321.37-2.14%76,916
Feb 24, 20261.361.441.331.40+4.48%60,186
Feb 23, 20261.441.441.301.34-6.94%138,846
Feb 20, 20261.661.671.431.44-12.20%96,215
Feb 19, 20261.601.761.561.64+8.61%315,488
Feb 18, 20261.531.591.461.51-0.66%116,042
Feb 17, 20261.531.601.471.52+1.33%60,385
Feb 13, 20261.451.561.451.50+4.17%53,071
Feb 12, 20261.621.621.431.44-11.11%80,718
Feb 11, 20261.711.711.581.62-2.41%56,795
Feb 10, 20261.731.781.651.66-1.78%71,008
Feb 9, 20261.561.801.561.69+8.33%269,988
Feb 6, 20261.531.611.431.56+0.65%162,885
Feb 5, 20261.551.601.541.55+0.65%142,856
Feb 4, 20261.721.731.511.54-10.98%182,824
Feb 3, 20261.882.031.711.73-6.49%253,341
Feb 2, 20261.821.971.821.85+2.21%237,147
Jan 30, 20261.941.941.441.81-7.65%245,832
Jan 29, 20262.002.041.941.96-4.85%167,427
Jan 28, 20262.142.162.022.06-4.63%169,148
Jan 27, 20262.002.262.002.16+1.89%455,092
Jan 26, 20262.122.252.002.12-3.64%587,462
Jan 23, 20262.152.202.102.20-1.35%330,584
Jan 22, 20262.142.322.062.23-1.76%614,816
Jan 21, 20262.122.362.092.27-1.73%1,118,798
Jan 20, 20262.703.102.152.31+19.07%26,922,287
Jan 16, 20262.382.471.941.94-19.50%5,156,167
Jan 15, 20262.652.702.402.41-10.07%154,016
Jan 14, 20262.522.762.502.68+3.47%158,181
Jan 13, 20262.702.802.332.59-6.16%326,160
Jan 12, 20262.972.982.552.76-11.54%476,863
Jan 9, 20263.673.702.853.12-3.11%7,599,998
Jan 8, 20263.064.232.743.22+19.06%4,037,130
Jan 7, 20263.353.352.702.70-18.81%105,654
Jan 6, 20263.053.393.053.33+1.85%34,492
Jan 5, 20263.253.353.153.27+0.25%14,097
Jan 2, 20263.353.403.203.26-2.68%12,580
Dec 31, 20253.293.403.293.35+1.19%5,511
Dec 30, 20253.473.473.253.31-3.90%12,215
Dec 29, 20253.533.533.303.45-1.37%13,937
Dec 26, 20253.543.543.353.50-1.40%7,691
Dec 24, 20253.503.543.433.54+2.01%10,199
Dec 23, 20253.803.803.283.48-7.82%25,124
Dec 22, 20253.223.853.143.77+25.00%56,745
Dec 19, 20253.003.182.963.02+0.03%23,817
Dec 18, 20252.803.022.803.02+6.99%69,023
Dec 17, 20252.802.902.752.82-7.59%35,662
Dec 16, 20253.283.282.793.05-9.79%34,607
Dec 15, 20253.573.573.203.38-6.69%31,990
Dec 12, 20253.653.703.513.62-2.05%23,799
Dec 11, 20253.803.903.603.70-5.17%19,765
Dec 10, 20254.154.153.793.90-3.04%17,343
Dec 9, 20254.044.053.854.02-1.38%18,123
Dec 8, 20253.854.083.854.08+1.77%18,702
Dec 5, 20254.034.103.614.01-3.41%28,631
Dec 4, 20253.954.153.754.15+6.77%26,761
Dec 3, 20253.544.003.453.89+1.49%33,224
Dec 2, 20253.853.903.443.83-1.67%57,864
Dec 1, 20253.953.973.643.90-2.36%52,361
Nov 28, 20254.304.303.903.99-4.16%66,426
Nov 26, 20254.604.644.114.16-16.76%205,541
Nov 25, 20255.505.604.755.00+9.67%4,859,569
Nov 24, 20254.004.673.754.56+13.96%2,659,333
Nov 21, 20253.504.333.504.00-11.10%10,215
Nov 20, 20255.255.304.004.50-14.29%19,190
Nov 19, 20255.605.705.255.25-7.08%2,440
Nov 18, 20255.905.955.505.65+1.80%4,540
Nov 17, 20255.905.955.305.55+0.00%13,529
Nov 14, 20255.555.945.305.55-1.77%10,380
Nov 13, 20255.956.255.405.65-4.24%6,998
Nov 12, 20256.256.655.855.90-3.28%15,797
Nov 11, 20256.356.356.006.10-2.40%3,481
Nov 10, 20256.406.506.156.25-3.85%6,110
Nov 7, 20256.556.555.606.50+0.78%6,899
Nov 6, 20256.506.506.156.45-0.77%6,764

Daily open, high, low, close and volume for Icon Energy Corp. Common stock (ICON). Showing 250 trading days. Unadjusted prices.