Iconix Brand Group Inc. (ICON)
0.10
0.01 (9.89%)
At close: Mar 24, 2025, 3:38 PM
ICON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 10,238,800 |
| Mar 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 5,908,000 |
| Mar 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09% | 8,278,300 |
| Mar 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 8,655,400 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 13,575,700 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | -0.03 | -21.43% | 26,135,700 |
| Mar 13, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.05 | 55.56% | 85,571,800 |
| Mar 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 36,564,600 |
| Mar 11, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | -0.02 | -14.29% | 36,515,700 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | -0.03 | -17.65% | 117,071,000 |
| Mar 7, 2025 | 0.17 | 0.22 | 0.16 | 0.17 | 0.03 | 21.43% | 142,231,700 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 9,295,100 |
| Mar 5, 2025 | 0.13 | 0.16 | 0.12 | 0.14 | 0.01 | 7.69% | 8,121,100 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14% | 5,864,800 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | -0.08 | -36.36% | 9,200,500 |
| Feb 28, 2025 | 0.22 | 0.26 | 0.21 | 0.22 | 0.00 | 0.00% | 7,458,200 |
| Feb 27, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 6,044,200 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.00 | 0.00% | 1,813,500 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.19 | 0.22 | -0.03 | -12.00% | 6,588,100 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | -0.04 | -13.79% | 10,017,000 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | -0.05 | -14.71% | 6,777,600 |
| Feb 20, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.04 | 13.33% | 9,914,300 |
| Feb 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | -0.02 | -6.25% | 4,327,300 |
| Feb 18, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | -0.03 | -8.57% | 4,205,200 |
| Feb 14, 2025 | 0.34 | 0.36 | 0.31 | 0.35 | 0.04 | 12.90% | 15,373,500 |
| Feb 13, 2025 | 0.29 | 0.32 | 0.27 | 0.31 | 0.02 | 6.90% | 5,581,500 |
| Feb 12, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 3,533,100 |
| Feb 11, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00% | 2,770,600 |
| Feb 10, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | -0.02 | -6.25% | 9,128,000 |
| Feb 7, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.01 | 3.23% | 2,846,000 |
| Feb 6, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.01 | 3.33% | 3,124,700 |
| Feb 5, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 1,785,800 |
| Feb 4, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | -0.03 | -8.57% | 2,450,800 |
| Feb 3, 2025 | 0.39 | 0.39 | 0.33 | 0.35 | -0.04 | -10.26% | 2,781,200 |
| Jan 31, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.00 | 0.00% | 2,738,800 |
| Jan 30, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | -0.01 | -2.50% | 3,304,000 |
| Jan 29, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | -0.04 | -9.09% | 2,877,600 |
| Jan 28, 2025 | 0.43 | 0.49 | 0.42 | 0.44 | 0.02 | 4.76% | 3,952,100 |
| Jan 27, 2025 | 0.47 | 0.48 | 0.40 | 0.42 | -0.08 | -16.00% | 5,332,700 |
| Jan 24, 2025 | 0.57 | 0.58 | 0.50 | 0.50 | -0.04 | -7.41% | 6,686,700 |
| Jan 23, 2025 | 0.45 | 0.57 | 0.41 | 0.54 | -0.77 | -58.78% | 16,287,300 |
| Jan 22, 2025 | 1.74 | 1.75 | 1.30 | 1.31 | -0.41 | -23.84% | 229,400 |
| Jan 21, 2025 | 2.09 | 2.20 | 1.64 | 1.72 | -0.37 | -17.70% | 174,200 |
| Jan 17, 2025 | 2.10 | 2.25 | 2.07 | 2.09 | -0.02 | -0.95% | 34,400 |
| Jan 16, 2025 | 2.10 | 2.18 | 2.05 | 2.11 | 0.03 | 1.44% | 11,900 |
| Jan 15, 2025 | 2.18 | 2.33 | 2.06 | 2.08 | -0.10 | -4.59% | 19,200 |
| Jan 14, 2025 | 2.13 | 2.22 | 2.04 | 2.18 | 0.11 | 5.31% | 16,800 |
| Jan 13, 2025 | 2.01 | 2.08 | 2.01 | 2.07 | -0.02 | -0.96% | 5,800 |
| Jan 10, 2025 | 2.00 | 2.18 | 2.00 | 2.09 | 0.07 | 3.47% | 8,300 |
| Jan 8, 2025 | 2.07 | 2.19 | 2.00 | 2.02 | -0.06 | -2.88% | 11,600 |