Icon Energy Corp. (ICON) Historical Stock Data

1.79 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ICON is down -0.24% a day on average. There have been 11 days where Icon Energy Corp. closed green and 19 days where ICON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	1.80	1.79	↓$0.01 (-0.56%)	1.64	1.80	91.32K
2025-05-15	1.89	1.87	↓$0.02 (-1.06%)	1.84	1.90	55.24K
2025-05-14	1.94	1.87	↓$0.07 (-3.61%)	1.81	1.94	103.11K
2025-05-13	1.98	1.90	↓$0.08 (-4.04%)	1.87	1.98	81.53K
2025-05-12	1.95	1.96	↑$0.01 (0.51%)	1.92	2.02	123.82K
2025-05-09	1.87	1.89	↑$0.02 (1.07%)	1.81	1.90	44.82K
2025-05-08	1.91	1.87	↓$0.04 (-2.09%)	1.82	1.91	107.40K
2025-05-07	1.91	1.89	↓$0.02 (-1.31%)	1.87	1.96	71.93K
2025-05-06	1.92	1.90	↓$0.02 (-1.04%)	1.86	1.98	77.20K
2025-05-05	1.96	1.99	↑$0.03 (1.53%)	1.94	2.05	72.35K
2025-05-02	1.97	1.96	↓$0.01 (-0.51%)	1.94	2.02	74.48K
2025-05-01	2.01	2.00	↓$0.01 (-0.50%)	1.85	2.10	184.73K
2025-04-30	2.01	1.97	↓$0.04 (-1.99%)	1.95	2.07	86.41K
2025-04-29	2.10	2.07	↓$0.03 (-1.43%)	2.04	2.15	66.63K
2025-04-28	2.06	2.05	↓$0.01 (-0.49%)	2.03	2.19	111.02K
2025-04-25	2.09	2.09	↑$0.00 (0.00%)	2.07	2.19	93.75K
2025-04-24	2.05	2.19	↑$0.14 (6.83%)	2.02	2.21	201.32K
2025-04-23	2.28	2.10	↓$0.18 (-7.89%)	1.98	2.36	480.44K
2025-04-22	2.11	2.07	↓$0.04 (-1.90%)	2.04	2.17	52.98K
2025-04-21	2.09	2.08	↓$0.01 (-0.48%)	2.00	2.14	134.78K
2025-04-17	2.10	2.14	↑$0.04 (1.90%)	2.02	2.24	195.09K
2025-04-16	2.01	2.13	↑$0.12 (5.97%)	1.95	2.22	311.99K
2025-04-15	1.92	2.02	↑$0.10 (5.21%)	1.92	2.20	117.79K
2025-04-14	2.04	1.94	↓$0.10 (-4.90%)	1.90	2.09	146.28K
2025-04-11	2.04	2.03	↓$0.01 (-0.49%)	1.91	2.17	169.67K
2025-04-10	2.26	2.01	↓$0.25 (-11.06%)	1.98	2.26	166.87K
2025-04-09	2.16	2.27	↑$0.11 (5.09%)	1.88	2.33	429.71K
2025-04-08	2.11	2.08	↓$0.03 (-1.42%)	2.03	2.30	316.69K
2025-04-07	1.96	2.03	↑$0.07 (3.57%)	1.80	2.06	198.31K
2025-04-04	1.81	1.95	↑$0.14 (7.73%)	1.75	2.01	261.31K