Icon Energy Corp. (ICON)
NASDAQ: ICON
· Real-Time Price · USD
2.23
-0.01 (-0.45%)
At close: Aug 18, 2025, 3:59 PM
2.31
3.36%
After-hours: Aug 18, 2025, 06:55 PM EDT
ICON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.19 | 2.24 | 2.19 | 2.21 | n/a | -1.34% | 15,660 |
| 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 |
| Aug 8, 2025 | 2.32 | 2.32 | 2.20 | 2.27 | 2.27 | -1.30% | 48,200 |
| Aug 7, 2025 | 2.30 | 2.38 | 2.21 | 2.30 | 2.30 | -0.43% | 28,600 |
| Aug 6, 2025 | 2.45 | 2.45 | 2.23 | 2.31 | 2.31 | -4.55% | 137,500 |
| Aug 5, 2025 | 2.29 | 2.50 | 2.29 | 2.42 | 2.42 | 2.11% | 44,700 |
| Aug 4, 2025 | 2.38 | 2.38 | 2.31 | 2.37 | 2.37 | -1.25% | 24,100 |
| Aug 1, 2025 | 2.36 | 2.49 | 2.33 | 2.40 | 2.40 | -0.83% | 34,200 |
| Jul 31, 2025 | 2.66 | 2.79 | 2.35 | 2.42 | 2.42 | -10.70% | 130,800 |
| Jul 30, 2025 | 2.83 | 2.83 | 2.66 | 2.71 | 2.71 | -4.58% | 80,000 |
| Jul 29, 2025 | 2.61 | 2.85 | 2.61 | 2.84 | 2.84 | 7.17% | 97,300 |
| Jul 28, 2025 | 2.78 | 2.81 | 2.62 | 2.65 | 2.65 | 0.76% | 44,700 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.31 | 2.63 | 2.63 | -10.24% | 85,000 |
| Jul 24, 2025 | 2.95 | 3.05 | 2.88 | 2.93 | 2.93 | -0.68% | 33,500 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.89 | 2.95 | 2.95 | -1.67% | 86,000 |
| Jul 22, 2025 | 3.33 | 3.35 | 2.96 | 3.00 | 3.00 | -7.98% | 130,400 |