Icon Energy Corp. (ICON) Historical Stock Data
0.83 ↑0.05 (6.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICON is down -2.20% a day on average. There have been 6 days where Icon Energy Corp. closed green and 24 days where ICON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.79 | 0.83 | ↑$0.04 (5.06%) | 0.75 | 0.83 | 133.76K |
| 2025-12-03 | 0.71 | 0.78 | ↑$0.07 (9.65%) | 0.69 | 0.80 | 165.69K |
| 2025-12-02 | 0.77 | 0.77 | ↓$0.00 (-0.52%) | 0.69 | 0.78 | 286.64K |
| 2025-12-01 | 0.79 | 0.78 | ↓$0.01 (-1.35%) | 0.73 | 0.79 | 260.82K |
| 2025-11-28 | 0.86 | 0.80 | ↓$0.06 (-7.23%) | 0.78 | 0.86 | 332.13K |
| 2025-11-26 | 0.92 | 0.83 | ↓$0.09 (-9.52%) | 0.82 | 0.93 | 1.02M |
| 2025-11-25 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 0.95 | 1.12 | 24.27M |
| 2025-11-24 | 0.80 | 0.91 | ↑$0.11 (13.98%) | 0.75 | 0.93 | 12.47M |
| 2025-11-21 | 0.70 | 0.80 | ↑$0.10 (14.30%) | 0.70 | 0.87 | 51.08K |
| 2025-11-20 | 1.05 | 0.90 | ↓$0.15 (-14.29%) | 0.80 | 1.06 | 95.95K |
| 2025-11-19 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.05 | 1.14 | 12.20K |
| 2025-11-18 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.10 | 1.19 | 22.69K |
| 2025-11-17 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.06 | 1.19 | 67.65K |
| 2025-11-14 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.06 | 1.19 | 51.90K |
| 2025-11-13 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.08 | 1.25 | 34.99K |
| 2025-11-12 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.17 | 1.33 | 78.98K |
| 2025-11-11 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.20 | 1.27 | 17.41K |
| 2025-11-10 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.23 | 1.30 | 30.55K |
| 2025-11-07 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.12 | 1.31 | 34.50K |
| 2025-11-06 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.23 | 1.30 | 33.82K |
| 2025-11-05 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.30 | 1.39 | 28.63K |
| 2025-11-04 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.16 | 1.45 | 63.95K |
| 2025-11-03 | 1.60 | 1.43 | ↓$0.17 (-10.63%) | 1.43 | 1.60 | 77.01K |
| 2025-10-31 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.60 | 1.66 | 30.38K |
| 2025-10-30 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.61 | 1.68 | 25.75K |
| 2025-10-29 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.68 | 1.77 | 42.95K |
| 2025-10-28 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.68 | 1.77 | 26.46K |
| 2025-10-27 | 1.72 | 1.69 | ↓$0.03 (-1.74%) | 1.62 | 1.72 | 25.39K |
| 2025-10-24 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.62 | 1.76 | 27.62K |
| 2025-10-23 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.69 | 1.81 | 119.49K |
Create an account or log in to view more rows.
$ICON has just been halted from trading due to volatility.
$ICON will go green when market opens!
$ICON Moon soon
$ICON no pain no gain
$ICON we like the stock
$ICON buying time
added
$ICON why is this not moving lol
$ICON has just been halted from trading.
$ICON pressure
$ICON no pain no gain