Icon Energy Corp. (ICON) Historical Stock Data

0.70 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ICON is down -0.98% a day on average. There have been 10 days where Icon Energy Corp. closed green and 20 days where ICON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.76	0.70	↓$0.07 (-8.55%)	0.66	0.76	125.52K
2025-12-22	0.64	0.75	↑$0.11 (17.03%)	0.63	0.77	283.24K
2025-12-19	0.60	0.60	↑$0.00 (0.53%)	0.59	0.64	117.48K
2025-12-18	0.56	0.60	↑$0.04 (7.68%)	0.56	0.60	345.11K
2025-12-17	0.56	0.56	↑$0.00 (0.66%)	0.55	0.58	178.31K
2025-12-16	0.66	0.61	↓$0.05 (-7.00%)	0.56	0.66	173.04K
2025-12-15	0.71	0.68	↓$0.04 (-5.36%)	0.64	0.71	159.95K
2025-12-12	0.73	0.72	↓$0.01 (-0.74%)	0.70	0.74	118.39K
2025-12-11	0.76	0.74	↓$0.02 (-2.66%)	0.72	0.78	98.83K
2025-12-10	0.83	0.78	↓$0.05 (-6.01%)	0.76	0.83	86.71K
2025-12-09	0.81	0.80	↓$0.00 (-0.54%)	0.77	0.81	90.60K
2025-12-08	0.77	0.82	↑$0.05 (5.96%)	0.77	0.82	93.43K
2025-12-05	0.81	0.80	↓$0.00 (-0.42%)	0.72	0.82	140.78K
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