Icon Energy Corp. (ICON) Historical Stock Data

2.02 ↓0.06 (-2.88%)

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

Historical Data

In the past 30 trading days, ICON is down -0.74% a day on average. There have been 13 days where Icon Energy Corp. closed green and 17 days where ICON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-08	2.07	2.02	↓$0.05 (-2.42%)	2.00	2.19	11.54K
2025-01-07	2.18	2.08	↓$0.10 (-4.59%)	2.08	2.19	6.97K
2025-01-06	2.21	2.15	↓$0.06 (-2.52%)	2.15	2.21	4.59K
2025-01-03	2.20	2.20	↑$0.00 (0.00%)	2.17	2.22	13.19K
2025-01-02	2.22	2.20	↓$0.02 (-0.90%)	2.07	2.22	10.52K
2024-12-31	2.16	2.23	↑$0.07 (3.05%)	2.15	2.30	9.35K
2024-12-30	2.08	2.24	↑$0.16 (7.69%)	2.08	2.24	25.01K
2024-12-27	2.12	2.10	↓$0.02 (-0.94%)	2.05	2.24	15.35K
2024-12-26	2.16	2.12	↓$0.04 (-1.82%)	2.07	2.16	4.47K
2024-12-24	2.02	2.06	↑$0.04 (1.98%)	1.98	2.06	4.72K
2024-12-23	2.06	1.97	↓$0.09 (-4.50%)	1.95	2.11	37.92K
2024-12-20	2.02	2.01	↓$0.01 (-0.50%)	1.98	2.25	56.37K
2024-12-19	2.06	2.09	↑$0.03 (1.46%)	2.04	2.20	16.37K
2024-12-18	2.24	2.12	↓$0.12 (-5.36%)	2.10	2.24	2.30K
2024-12-17	2.15	2.17	↑$0.02 (0.93%)	2.15	2.39	11.37K
2024-12-16	2.10	2.23	↑$0.13 (6.19%)	2.00	2.30	45.57K
2024-12-13	2.37	2.34	↓$0.03 (-1.27%)	2.33	2.47	14.59K
2024-12-12	2.50	2.44	↓$0.06 (-2.26%)	2.30	2.67	54.76K
2024-12-11	2.43	2.45	↑$0.02 (0.82%)	2.43	2.54	19.58K
2024-12-10	2.42	2.43	↑$0.01 (0.41%)	2.34	2.51	21.42K
2024-12-09	2.31	2.39	↑$0.08 (3.46%)	2.31	2.57	28.86K
2024-12-06	2.33	2.28	↓$0.05 (-2.15%)	2.26	2.33	11.74K
2024-12-05	2.42	2.36	↓$0.06 (-2.48%)	2.09	2.53	49.47K
2024-12-04	2.64	2.56	↓$0.08 (-2.99%)	2.48	2.73	16.44K
2024-12-03	2.68	2.80	↑$0.12 (4.48%)	2.59	2.99	26.75K
2024-12-02	2.89	2.74	↓$0.15 (-5.19%)	2.67	2.90	27.26K
2024-11-29	2.64	2.84	↑$0.20 (7.65%)	2.61	2.94	26.04K
2024-11-27	2.86	2.62	↓$0.24 (-8.36%)	2.60	2.86	26.53K
2024-11-26	3.27	2.77	↓$0.50 (-15.29%)	2.67	3.27	110.57K
2024-11-25	2.75	2.84	↑$0.09 (3.27%)	2.65	2.93	58.87K