Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
2.250
+0.060 (2.74%)
At close: Jun 27, 2025, 4:00 PM
2.280
+0.030 (1.33%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.20 | 2.35 | 2.20 | 2.25 | 2.25 | 2.74% | 123,486 |
| Jun 26, 2025 | 2.19 | 2.28 | 2.11 | 2.19 | 2.19 | 1.86% | 142,525 |
| Jun 25, 2025 | 2.25 | 2.28 | 2.06 | 2.15 | 2.15 | -2.71% | 187,488 |
| Jun 24, 2025 | 2.02 | 2.32 | 2.02 | 2.21 | 2.21 | 3.76% | 191,990 |
| Jun 23, 2025 | 2.40 | 2.44 | 2.02 | 2.13 | 2.13 | -1.39% | 1,179,225 |
| Jun 20, 2025 | 2.28 | 2.33 | 2.14 | 2.16 | 2.16 | - | 144,966 |
| Jun 18, 2025 | 2.53 | 2.54 | 2.16 | 2.16 | 2.16 | -11.11% | 463,657 |
| Jun 17, 2025 | 2.25 | 2.80 | 2.25 | 2.43 | 2.43 | 5.65% | 1,261,756 |
| Jun 16, 2025 | 2.40 | 2.57 | 2.10 | 2.30 | 2.30 | -21.23% | 1,623,861 |
| Jun 13, 2025 | 2.88 | 3.29 | 2.56 | 2.92 | 2.92 | 63.13% | 59,053,484 |
| Jun 12, 2025 | 1.81 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 112,671 |
| Jun 11, 2025 | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -4.21% | 53,929 |
| Jun 10, 2025 | 1.85 | 1.96 | 1.79 | 1.90 | 1.90 | 3.26% | 70,385 |
| Jun 9, 2025 | 1.70 | 1.98 | 1.69 | 1.84 | 1.84 | 9.52% | 179,948 |
| Jun 6, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 33,661 |
| Jun 5, 2025 | 1.80 | 1.82 | 1.67 | 1.70 | 1.70 | -3.41% | 85,049 |
| Jun 4, 2025 | 1.66 | 1.85 | 1.60 | 1.76 | 1.76 | 7.32% | 132,179 |
| Jun 3, 2025 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | - | 45,003 |
| Jun 2, 2025 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 56,771 |
| May 30, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 29,142 |
| May 29, 2025 | 1.72 | 1.73 | 1.65 | 1.70 | 1.70 | - | 33,668 |
| May 28, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 19,650 |
| May 27, 2025 | 1.72 | 1.73 | 1.62 | 1.66 | 1.66 | -1.19% | 38,443 |
| May 23, 2025 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 14,422 |
| May 22, 2025 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.00% | 39,536 |
| May 21, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -9.09% | 89,003 |
| May 20, 2025 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 32,820 |
| May 19, 2025 | 1.78 | 1.86 | 1.71 | 1.75 | 1.75 | -2.23% | 88,139 |
| May 16, 2025 | 1.80 | 1.80 | 1.64 | 1.79 | 1.79 | -4.28% | 91,375 |
| May 15, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.80 | - | 55,644 |
| May 14, 2025 | 1.94 | 1.94 | 1.81 | 1.87 | 1.80 | -1.58% | 103,379 |
| May 13, 2025 | 1.98 | 1.98 | 1.87 | 1.90 | 1.83 | -3.06% | 82,532 |
| May 12, 2025 | 1.95 | 2.02 | 1.92 | 1.96 | 1.89 | 3.70% | 123,953 |
| May 9, 2025 | 1.87 | 1.90 | 1.81 | 1.89 | 1.82 | 1.07% | 44,912 |
| May 8, 2025 | 1.91 | 1.91 | 1.82 | 1.87 | 1.80 | -0.80% | 107,501 |
| May 7, 2025 | 1.91 | 1.96 | 1.87 | 1.89 | 1.81 | -0.79% | 72,550 |
| May 6, 2025 | 1.92 | 1.98 | 1.86 | 1.90 | 1.83 | -4.52% | 77,315 |
| May 5, 2025 | 1.96 | 2.05 | 1.94 | 1.99 | 1.92 | 1.53% | 72,367 |
| May 2, 2025 | 1.97 | 2.02 | 1.94 | 1.96 | 1.89 | -2.00% | 74,930 |
| May 1, 2025 | 2.01 | 2.10 | 1.85 | 2.00 | 1.93 | 1.52% | 185,115 |
| Apr 30, 2025 | 2.01 | 2.07 | 1.95 | 1.97 | 1.90 | -4.83% | 86,535 |
| Apr 29, 2025 | 2.10 | 2.15 | 2.04 | 2.07 | 1.99 | 0.98% | 66,850 |
| Apr 28, 2025 | 2.06 | 2.19 | 2.03 | 2.05 | 1.97 | -1.91% | 111,018 |
| Apr 25, 2025 | 2.09 | 2.19 | 2.07 | 2.09 | 2.01 | -4.57% | 94,079 |
| Apr 24, 2025 | 2.05 | 2.21 | 2.02 | 2.19 | 2.11 | 4.29% | 211,515 |
| Apr 23, 2025 | 2.28 | 2.36 | 1.98 | 2.10 | 2.02 | 1.45% | 480,594 |
| Apr 22, 2025 | 2.11 | 2.17 | 2.04 | 2.07 | 1.99 | -0.48% | 53,126 |
| Apr 21, 2025 | 2.09 | 2.14 | 2.00 | 2.08 | 2.00 | -2.80% | 138,957 |
| Apr 17, 2025 | 2.10 | 2.24 | 2.02 | 2.14 | 2.06 | 0.47% | 205,897 |
| Apr 16, 2025 | 2.01 | 2.22 | 1.95 | 2.13 | 2.05 | 5.45% | 313,183 |