Icon Energy Corp. (ICON) Historical Stock Data

2.80 ↑0.06 (2.19%)

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

Historical Data

In the past 30 trading days, ICON is down -1.79% 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
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
2024-11-22	2.75	2.78	↑$0.02 (0.91%)	2.50	2.89	505.51K
2024-11-21	2.20	2.17	↓$0.03 (-1.36%)	2.13	2.20	3.82K
2024-11-20	2.22	2.10	↓$0.12 (-5.23%)	2.10	2.22	9.78K
2024-11-19	2.17	2.12	↓$0.05 (-2.24%)	2.10	2.17	8.82K
2024-11-18	2.16	2.17	↑$0.01 (0.31%)	2.16	2.22	5.07K
2024-11-15	2.16	2.14	↓$0.02 (-0.93%)	2.10	2.17	5.20K
2024-11-14	2.24	2.15	↓$0.09 (-4.02%)	2.13	2.24	8.05K
2024-11-13	2.30	2.17	↓$0.13 (-5.62%)	2.15	2.30	14.19K
2024-11-12	2.28	2.20	↓$0.08 (-3.45%)	2.20	2.39	20.25K
2024-11-11	2.29	2.25	↓$0.04 (-1.90%)	2.20	2.29	12.91K
2024-11-08	2.23	2.17	↓$0.06 (-2.65%)	2.17	2.23	6.32K
2024-11-07	2.17	2.07	↓$0.10 (-4.61%)	2.01	2.24	14.99K
2024-11-06	2.13	2.14	↑$0.01 (0.47%)	2.05	2.14	4.27K
2024-11-05	2.07	2.14	↑$0.07 (3.38%)	2.01	2.14	5.39K
2024-11-04	2.19	2.09	↓$0.10 (-4.57%)	2.02	2.19	8.96K
2024-11-01	2.10	2.12	↑$0.02 (0.83%)	2.03	2.17	13.34K
2024-10-31	2.14	2.06	↓$0.08 (-3.74%)	2.06	2.17	10.02K
2024-10-30	2.23	2.19	↓$0.04 (-1.91%)	2.18	2.25	14.04K
2024-10-29	2.21	2.10	↓$0.11 (-4.98%)	1.97	2.24	7.68K
2024-10-28	2.22	2.22	↑$0.00 (0.00%)	2.22	2.22	1.89K
2024-10-25	2.14	2.22	↑$0.08 (3.74%)	2.10	2.25	30.37K
2024-10-24	2.15	2.17	↑$0.02 (0.93%)	2.11	2.29	38.34K
2024-10-23	2.16	2.15	↓$0.00 (-0.23%)	2.10	2.18	8.04K
2024-10-22	2.30	2.22	↓$0.08 (-3.48%)	2.12	2.31	11.78K