Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
1.850
-0.050 (-2.63%)
May 14, 2025, 3:54 PM - Market open
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.94 | 1.94 | 1.81 | 1.84 | - | -3.16% | 45,239 |
| May 13, 2025 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -3.06% | 82,532 |
| May 12, 2025 | 1.95 | 2.02 | 1.92 | 1.96 | 1.96 | 3.70% | 123,953 |
| May 9, 2025 | 1.87 | 1.90 | 1.81 | 1.89 | 1.89 | 1.07% | 44,912 |
| May 8, 2025 | 1.91 | 1.91 | 1.82 | 1.87 | 1.87 | -0.80% | 107,501 |
| May 7, 2025 | 1.91 | 1.96 | 1.87 | 1.89 | 1.89 | -0.79% | 72,550 |
| May 6, 2025 | 1.92 | 1.98 | 1.86 | 1.90 | 1.90 | -4.52% | 77,315 |
| May 5, 2025 | 1.96 | 2.05 | 1.94 | 1.99 | 1.99 | 1.53% | 72,367 |
| May 2, 2025 | 1.97 | 2.02 | 1.94 | 1.96 | 1.96 | -2.00% | 74,930 |
| May 1, 2025 | 2.01 | 2.10 | 1.85 | 2.00 | 2.00 | 1.52% | 185,115 |
| Apr 30, 2025 | 2.01 | 2.07 | 1.95 | 1.97 | 1.97 | -4.83% | 86,535 |
| Apr 29, 2025 | 2.10 | 2.15 | 2.04 | 2.07 | 2.07 | 0.98% | 66,850 |
| Apr 28, 2025 | 2.06 | 2.19 | 2.03 | 2.05 | 2.05 | -1.91% | 111,018 |
| Apr 25, 2025 | 2.09 | 2.19 | 2.07 | 2.09 | 2.09 | -4.57% | 94,079 |
| Apr 24, 2025 | 2.05 | 2.21 | 2.02 | 2.19 | 2.19 | 4.29% | 211,515 |
| Apr 23, 2025 | 2.28 | 2.36 | 1.98 | 2.10 | 2.10 | 1.45% | 480,594 |
| Apr 22, 2025 | 2.11 | 2.17 | 2.04 | 2.07 | 2.07 | -0.48% | 53,126 |
| Apr 21, 2025 | 2.09 | 2.14 | 2.00 | 2.08 | 2.08 | -2.80% | 138,957 |
| Apr 17, 2025 | 2.10 | 2.24 | 2.02 | 2.14 | 2.14 | 0.47% | 205,897 |
| Apr 16, 2025 | 2.01 | 2.22 | 1.95 | 2.13 | 2.13 | 5.45% | 313,183 |
| Apr 15, 2025 | 1.92 | 2.20 | 1.92 | 2.02 | 2.02 | 4.12% | 124,948 |
| Apr 14, 2025 | 2.04 | 2.09 | 1.90 | 1.94 | 1.94 | -4.43% | 146,478 |
| Apr 11, 2025 | 2.04 | 2.17 | 1.91 | 2.03 | 2.03 | 1.00% | 169,864 |
| Apr 10, 2025 | 2.26 | 2.26 | 1.98 | 2.01 | 2.01 | -11.45% | 168,365 |
| Apr 9, 2025 | 2.16 | 2.33 | 1.88 | 2.27 | 2.27 | 9.13% | 430,437 |
| Apr 8, 2025 | 2.11 | 2.30 | 2.03 | 2.08 | 2.08 | 2.46% | 324,502 |
| Apr 7, 2025 | 1.96 | 2.06 | 1.80 | 2.03 | 2.03 | 4.10% | 198,731 |
| Apr 4, 2025 | 1.81 | 2.01 | 1.75 | 1.95 | 1.95 | 2.63% | 261,503 |
| Apr 3, 2025 | 2.20 | 2.30 | 1.84 | 1.90 | 1.90 | -12.44% | 378,875 |
| Apr 2, 2025 | 1.80 | 2.65 | 1.77 | 2.17 | 2.17 | 21.23% | 1,348,223 |
| Apr 1, 2025 | 1.81 | 2.10 | 1.61 | 1.79 | 1.79 | -6.38% | 447,238 |
| Mar 31, 2025 | 2.09 | 2.10 | 1.60 | 1.91 | 1.91 | -8.08% | 269,530 |
| Mar 28, 2025 | 3.87 | 3.87 | 2.00 | 2.08 | 2.08 | -48.00% | 689,910 |
| Mar 27, 2025 | 3.79 | 4.06 | 3.78 | 4.00 | 4.00 | 2.15% | 179,512 |
| Mar 26, 2025 | 3.98 | 4.12 | 3.72 | 3.92 | 3.92 | 0.62% | 218,374 |
| Mar 25, 2025 | 3.94 | 4.19 | 3.60 | 3.89 | 3.89 | -3.18% | 209,795 |
| Mar 24, 2025 | 4.01 | 4.44 | 3.87 | 4.02 | 4.02 | 10.44% | 1,270,147 |
| Mar 21, 2025 | 3.90 | 3.92 | 3.30 | 3.64 | 3.64 | -8.08% | 257,092 |
| Mar 20, 2025 | 4.00 | 4.03 | 3.72 | 3.96 | 3.96 | -5.71% | 147,699 |
| Mar 19, 2025 | 4.04 | 4.24 | 3.82 | 4.20 | 4.20 | -0.94% | 206,956 |
| Mar 18, 2025 | 4.18 | 4.48 | 4.00 | 4.24 | 4.24 | -1.85% | 216,383 |
| Mar 17, 2025 | 4.24 | 4.66 | 4.00 | 4.32 | 4.32 | -1.64% | 339,392 |
| Mar 14, 2025 | 4.80 | 5.10 | 4.22 | 4.39 | 4.39 | -19.26% | 653,393 |
| Mar 13, 2025 | 3.76 | 5.76 | 3.76 | 5.44 | 5.44 | 46.08% | 2,139,294 |
| Mar 12, 2025 | 3.80 | 4.17 | 3.56 | 3.72 | 3.72 | -19.04% | 914,115 |
| Mar 11, 2025 | 5.80 | 5.84 | 4.55 | 4.60 | 4.60 | -19.58% | 912,891 |
| Mar 10, 2025 | 6.24 | 6.64 | 5.64 | 5.72 | 5.72 | -15.28% | 2,820,900 |
| Mar 7, 2025 | 6.65 | 8.92 | 6.50 | 6.75 | 6.75 | 16.41% | 3,555,791 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.25 | 5.80 | 5.80 | 5.76% | 232,378 |
| Mar 5, 2025 | 5.24 | 6.36 | 4.98 | 5.48 | 5.48 | 5.46% | 203,027 |