Icon Energy Corp. (ICON)
NASDAQ: ICON
· Real-Time Price · USD
2.04
0.02 (0.99%)
At close: Sep 08, 2025, 3:59 PM
2.09
2.36%
After-hours: Sep 08, 2025, 07:21 PM EDT
ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.99 | 2.14 | 1.99 | 2.01 | 2.01 | -0.50% | 17,972 |
| Sep 5, 2025 | 2.03 | 2.03 | 1.93 | 2.02 | 2.02 | 4.12% | 38,100 |
| Sep 4, 2025 | 1.96 | 1.99 | 1.90 | 1.94 | 1.94 | -1.02% | 36,500 |
| Sep 3, 2025 | 1.94 | 1.96 | 1.87 | 1.96 | 1.96 | 2.08% | 44,700 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.89 | 1.92 | 1.92 | -4.00% | 56,400 |
| Aug 29, 2025 | 2.14 | 2.14 | 1.96 | 2.00 | 2.00 | -4.31% | 60,200 |
| Aug 28, 2025 | 2.16 | 2.19 | 2.07 | 2.09 | 2.09 | -4.57% | 37,200 |
| Aug 27, 2025 | 2.19 | 2.20 | 2.13 | 2.19 | 2.19 | 0.00% | 20,800 |
| Aug 26, 2025 | 2.27 | 2.29 | 2.18 | 2.19 | 2.19 | -0.90% | 27,000 |
| Aug 25, 2025 | 2.19 | 2.27 | 2.17 | 2.21 | 2.21 | 0.91% | 41,700 |
| Aug 22, 2025 | 2.26 | 2.26 | 2.13 | 2.19 | 2.19 | -3.52% | 38,800 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.16 | 2.27 | 2.27 | -0.87% | 17,100 |
| Aug 20, 2025 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | 7.51% | 52,200 |
| Aug 19, 2025 | 2.25 | 2.25 | 2.05 | 2.13 | 2.13 | -3.62% | 25,800 |
| Aug 18, 2025 | 2.19 | 2.26 | 2.17 | 2.21 | 2.21 | -1.34% | 15,700 |
| Aug 15, 2025 | 2.18 | 2.29 | 2.17 | 2.24 | 2.24 | 2.75% | 17,300 |
| Aug 14, 2025 | 2.25 | 2.26 | 2.14 | 2.18 | 2.18 | -2.68% | 45,100 |
| Aug 13, 2025 | 2.13 | 2.25 | 2.13 | 2.24 | 2.24 | 5.16% | 44,700 |
| Aug 12, 2025 | 2.09 | 2.26 | 2.02 | 2.13 | 2.13 | 1.91% | 103,200 |
| Aug 11, 2025 | 2.30 | 2.30 | 1.95 | 2.09 | 2.09 | -7.93% | 87,700 |