Icon Energy Corp. (ICON) Historical Stock Data

2.09 ↓0.10 (-4.57%)

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

Historical Data

In the past 30 trading days, ICON is down -1.57% a day on average. There have been 14 days where Icon Energy Corp. closed green and 16 days where ICON closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-04-03	2.20	1.90	↓$0.30 (-13.64%)	1.84	2.30	377.93K
2025-04-02	1.80	2.17	↑$0.37 (20.56%)	1.77	2.65	1.35M
2025-04-01	1.81	1.79	↓$0.02 (-1.10%)	1.61	2.10	453.57K
2025-03-31	0.05	0.05	↓$0.00 (-8.60%)	0.04	0.05	10.74M
2025-03-28	0.10	0.05	↓$0.04 (-46.28%)	0.05	0.10	27.49M
2025-03-27	0.09	0.10	↑$0.01 (5.49%)	0.09	0.10	7.17M
2025-03-26	0.10	0.10	↓$0.00 (-1.61%)	0.09	0.10	8.69M
2025-03-25	0.10	0.10	↓$0.00 (-1.22%)	0.09	0.10	8.30M
2025-03-24	0.10	0.10	↑$0.00 (0.20%)	0.10	0.11	50.65M
2025-03-21	0.10	0.09	↓$0.01 (-6.76%)	0.08	0.10	10.28M
2025-03-20	0.10	0.10	↓$0.00 (-1.00%)	0.09	0.10	5.86M
2025-03-19	0.10	0.11	↑$0.00 (3.96%)	0.10	0.11	8.26M
2025-03-18	0.10	0.11	↑$0.00 (1.44%)	0.10	0.11	8.48M
2025-03-17	0.11	0.11	↑$0.00 (1.89%)	0.10	0.12	13.09M
2025-03-14	0.12	0.11	↓$0.01 (-8.50%)	0.11	0.13	25.83M