Icon Energy Corp. (ICON)
NASDAQ: ICON · Real-Time Price · USD
0.8017
-0.0283 (-3.41%)
At close: Dec 5, 2025, 4:00 PM EST
0.7699
-0.0318 (-3.97%)
After-hours: Dec 5, 2025, 7:47 PM EST
Icon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.82 | 0.72 | 0.80 | 0.80 | -3.41% | 134,338 |
| Dec 4, 2025 | 0.79 | 0.83 | 0.75 | 0.83 | 0.83 | 6.77% | 130,545 |
| Dec 3, 2025 | 0.71 | 0.80 | 0.69 | 0.78 | 0.78 | 1.49% | 157,890 |
| Dec 2, 2025 | 0.77 | 0.78 | 0.69 | 0.77 | 0.77 | -1.67% | 275,857 |
| Dec 1, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -2.36% | 250,995 |
| Nov 28, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -4.16% | 312,307 |
| Nov 26, 2025 | 0.92 | 0.93 | 0.82 | 0.83 | 0.83 | -16.76% | 934,993 |
| Nov 25, 2025 | 1.10 | 1.12 | 0.95 | 1.00 | 1.00 | 9.67% | 23,977,251 |
| Nov 24, 2025 | 0.80 | 0.93 | 0.75 | 0.91 | 0.91 | 13.96% | 8,311,807 |
| Nov 21, 2025 | 0.70 | 0.87 | 0.70 | 0.80 | 0.80 | -11.10% | 51,053 |
| Nov 20, 2025 | 1.05 | 1.06 | 0.80 | 0.90 | 0.90 | -14.29% | 95,950 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 12,198 |
| Nov 18, 2025 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | 1.80% | 22,698 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.06 | 1.11 | 1.11 | - | 67,645 |
| Nov 14, 2025 | 1.11 | 1.19 | 1.06 | 1.11 | 1.11 | -1.77% | 51,899 |
| Nov 13, 2025 | 1.19 | 1.25 | 1.08 | 1.13 | 1.13 | -4.24% | 34,989 |
| Nov 12, 2025 | 1.25 | 1.33 | 1.17 | 1.18 | 1.18 | -3.28% | 78,983 |
| Nov 11, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 17,406 |
| Nov 10, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 30,551 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.12 | 1.30 | 1.30 | 0.78% | 34,497 |
| Nov 6, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 33,818 |
| Nov 5, 2025 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 28,629 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.16 | 1.35 | 1.35 | -5.59% | 64,094 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.43 | 1.43 | 1.43 | -11.18% | 77,210 |
| Oct 31, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 30,379 |
| Oct 30, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 25,753 |
| Oct 29, 2025 | 1.72 | 1.77 | 1.68 | 1.68 | 1.68 | -5.08% | 42,952 |
| Oct 28, 2025 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | 4.73% | 26,463 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 25,535 |
| Oct 24, 2025 | 1.74 | 1.76 | 1.62 | 1.72 | 1.72 | 0.58% | 27,624 |
| Oct 23, 2025 | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -2.84% | 119,490 |
| Oct 22, 2025 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | -1.68% | 26,129 |
| Oct 21, 2025 | 1.81 | 1.85 | 1.77 | 1.79 | 1.79 | -0.56% | 32,067 |
| Oct 20, 2025 | 1.76 | 1.86 | 1.76 | 1.80 | 1.80 | 2.27% | 28,659 |
| Oct 17, 2025 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -4.35% | 45,597 |
| Oct 16, 2025 | 1.92 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 42,376 |
| Oct 15, 2025 | 1.95 | 2.01 | 1.89 | 1.90 | 1.90 | -2.56% | 99,802 |
| Oct 14, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | -0.51% | 83,646 |
| Oct 13, 2025 | 1.93 | 1.99 | 1.85 | 1.96 | 1.96 | 2.08% | 80,196 |
| Oct 10, 2025 | 2.04 | 2.09 | 1.85 | 1.92 | 1.92 | -6.34% | 115,248 |
| Oct 9, 2025 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 11,552 |
| Oct 8, 2025 | 2.08 | 2.08 | 2.00 | 2.07 | 2.07 | -0.48% | 36,712 |
| Oct 7, 2025 | 2.08 | 2.09 | 2.02 | 2.08 | 2.08 | - | 25,686 |
| Oct 6, 2025 | 2.04 | 2.12 | 2.02 | 2.08 | 2.08 | 1.46% | 50,256 |
| Oct 3, 2025 | 2.08 | 2.10 | 2.03 | 2.05 | 2.05 | -2.38% | 55,311 |
| Oct 2, 2025 | 2.13 | 2.17 | 2.06 | 2.10 | 2.10 | -3.23% | 61,127 |
| Oct 1, 2025 | 2.10 | 2.17 | 2.00 | 2.17 | 2.17 | 3.33% | 53,507 |
| Sep 30, 2025 | 2.10 | 2.13 | 2.06 | 2.10 | 2.10 | -0.94% | 12,309 |
| Sep 29, 2025 | 2.03 | 2.15 | 2.03 | 2.12 | 2.12 | 4.43% | 23,052 |
| Sep 26, 2025 | 2.12 | 2.15 | 2.02 | 2.03 | 2.03 | -6.45% | 23,591 |