Icon Energy Corp. ICON
NASDAQ · United States · Transportation
$0.9700+0.03 (+3.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.97 | +3.19% | $0.92 | $0.97 | $0.90 | 5.15K |
| 2026-10-01 | $0.94 | 0.00% | $0.94 | $0.97 | $0.90 | 13.70K |
| 2026-09-30 | $0.94 | +1.08% | $0.96 | $0.96 | $0.93 | 4.70K |
| 2026-09-29 | $0.93 | 0.00% | $0.93 | $0.97 | $0.91 | 15.20K |
| 2026-09-28 | $0.93 | -7.00% | $0.98 | $0.99 | $0.91 | 18.50K |
| 2026-09-25 | $1.00 | -0.99% | $1.01 | $1.03 | $0.99 | 14.70K |
| 2026-09-24 | $1.01 | +2.02% | $1.00 | $1.02 | $0.99 | 5.40K |
| 2026-09-23 | $0.99 | -1.49% | $1.00 | $1.01 | $0.99 | 13.20K |
| 2026-09-22 | $1.00 | +3.61% | $0.95 | $1.01 | $0.94 | 24.40K |
| 2026-09-21 | $0.97 | -6.73% | $1.00 | $1.04 | $0.94 | 36.60K |
| 2026-09-18 | $1.04 | -3.70% | $1.05 | $1.05 | $0.98 | 29.00K |
| 2026-09-17 | $1.08 | +22.87% | $0.88 | $1.08 | $0.88 | 89.20K |
| 2026-09-16 | $0.88 | -0.23% | $0.90 | $0.90 | $0.85 | 22.70K |
| 2026-09-15 | $0.88 | -6.28% | $0.90 | $0.93 | $0.88 | 15.40K |
| 2026-09-14 | $0.94 | +2.17% | $0.90 | $0.94 | $0.90 | 13.90K |
| 2026-09-11 | $0.92 | +2.22% | $0.94 | $0.94 | $0.88 | 9.10K |
| 2026-09-10 | $0.90 | -4.05% | $0.91 | $0.93 | $0.90 | 8.50K |
| 2026-09-09 | $0.94 | +4.80% | $0.91 | $0.94 | $0.90 | 23.80K |
| 2026-09-08 | $0.89 | -1.97% | $0.92 | $0.92 | $0.86 | 66.10K |
| 2026-09-04 | $0.91 | -5.97% | $0.97 | $0.97 | $0.88 | 39.00K |
| 2026-09-03 | $0.97 | +1.15% | $0.99 | $0.99 | $0.96 | 5.80K |
| 2026-09-02 | $0.96 | -2.24% | $0.96 | $0.98 | $0.94 | 14.80K |
| 2026-09-01 | $0.98 | +0.41% | $0.95 | $1.00 | $0.95 | 5.30K |
| 2026-08-31 | $0.98 | -0.31% | $0.98 | $1.01 | $0.93 | 17.00K |
| 2026-08-28 | $0.98 | +1.13% | $1.03 | $1.03 | $0.98 | 9.20K |
| 2026-08-27 | $0.97 | -1.52% | $1.00 | $1.00 | $0.96 | 5.50K |
| 2026-08-26 | $0.99 | -2.48% | $1.02 | $1.04 | $0.99 | 18.90K |
| 2026-08-25 | $1.01 | 0.00% | $1.00 | $1.04 | $1.00 | 7.70K |
| 2026-08-24 | $1.01 | 0.00% | $1.02 | $1.02 | $1.00 | 9.50K |
| 2026-08-21 | $1.01 | -0.98% | $1.02 | $1.02 | $1.00 | 6.90K |
| 2026-08-20 | $1.02 | -0.97% | $1.00 | $1.04 | $0.99 | 19.40K |
| 2026-08-19 | $1.03 | +0.49% | $1.03 | $1.03 | $1.00 | 19.50K |
| 2026-08-18 | $1.02 | -0.49% | $1.03 | $1.04 | $1.01 | 10.70K |
| 2026-08-17 | $1.03 | -0.48% | $1.02 | $1.04 | $1.00 | 32.60K |
| 2026-08-14 | $1.03 | -0.48% | $1.05 | $1.06 | $1.03 | 23.20K |
| 2026-08-13 | $1.04 | +0.97% | $1.02 | $1.06 | $1.02 | 37.00K |
| 2026-08-12 | $1.03 | 0.00% | $1.03 | $1.03 | $1.02 | 8.40K |
| 2026-08-11 | $1.03 | +0.98% | $1.03 | $1.04 | $1.02 | 19.20K |
| 2026-08-10 | $1.02 | -3.77% | $1.01 | $1.04 | $1.00 | 15.20K |
| 2026-08-07 | $1.06 | +3.92% | $1.01 | $1.07 | $0.99 | 18.20K |
| 2026-08-06 | $1.02 | 0.00% | $1.02 | $1.05 | $0.99 | 23.60K |
| 2026-08-05 | $1.02 | -2.86% | $1.08 | $1.08 | $1.01 | 29.00K |
| 2026-08-04 | $1.05 | +1.94% | $1.07 | $1.08 | $1.00 | 36.20K |
| 2026-08-03 | $1.03 | -0.96% | $1.02 | $1.09 | $1.02 | 22.40K |
| 2026-07-31 | $1.04 | -1.89% | $1.06 | $1.08 | $1.01 | 10.60K |
| 2026-07-30 | $1.06 | +9.28% | $0.97 | $1.08 | $0.90 | 46.10K |
| 2026-07-29 | $0.97 | -4.90% | $1.00 | $1.00 | $0.95 | 19.20K |
| 2026-07-28 | $1.02 | -11.30% | $1.10 | $1.10 | $1.00 | 32.00K |
| 2026-07-27 | $1.15 | +22.34% | $0.95 | $1.16 | $0.87 | 177.20K |
| 2026-07-24 | $0.94 | -7.84% | $0.99 | $1.00 | $0.94 | 19.90K |
| 2026-07-23 | $1.02 | +9.68% | $0.93 | $1.04 | $0.89 | 110.60K |
| 2026-07-22 | $0.93 | -1.06% | $0.95 | $0.95 | $0.90 | 17.80K |
| 2026-07-21 | $0.94 | +2.51% | $0.90 | $0.94 | $0.88 | 20.60K |
| 2026-07-20 | $0.92 | +3.50% | $0.91 | $0.92 | $0.89 | 34.80K |
| 2026-07-17 | $0.89 | -4.42% | $0.91 | $0.91 | $0.88 | 35.20K |
| 2026-07-16 | $0.93 | -0.96% | $0.94 | $0.95 | $0.90 | 33.30K |
| 2026-07-15 | $0.94 | -1.58% | $0.94 | $0.99 | $0.93 | 32.10K |
| 2026-07-14 | $0.95 | +1.17% | $0.91 | $0.95 | $0.85 | 79.30K |
| 2026-07-13 | $0.94 | -3.69% | $0.98 | $0.98 | $0.93 | 35.90K |
| 2026-07-10 | $0.98 | +5.63% | $0.92 | $0.98 | $0.90 | 59.90K |
| 2026-07-09 | $0.92 | -1.70% | $0.91 | $0.94 | $0.89 | 76.00K |
| 2026-07-08 | $0.94 | +6.70% | $0.88 | $0.94 | $0.86 | 88.50K |
| 2026-07-07 | $0.88 | -4.24% | $0.91 | $0.94 | $0.85 | 275.70K |
| 2026-07-06 | $0.92 | -11.54% | $0.89 | $0.97 | $0.87 | 486.30K |
| 2026-07-02 | $1.04 | 0.00% | $1.05 | $1.06 | $0.99 | 10.96M |
| 2026-07-01 | $1.04 | +6.12% | $0.96 | $1.06 | $0.93 | 72.80K |
| 2026-06-30 | $0.98 | +4.26% | $0.95 | $1.00 | $0.92 | 88.90K |
| 2026-06-29 | $0.94 | +2.73% | $0.90 | $0.96 | $0.89 | 78.10K |
| 2026-06-26 | $0.92 | +2.35% | $0.90 | $0.92 | $0.85 | 39.60K |
| 2026-06-25 | $0.89 | +5.18% | $0.88 | $0.93 | $0.85 | 70.90K |
| 2026-06-24 | $0.85 | -6.49% | $0.88 | $0.93 | $0.83 | 123.50K |
| 2026-06-23 | $0.91 | -2.15% | $0.90 | $0.92 | $0.88 | 51.60K |
| 2026-06-22 | $0.93 | +1.53% | $0.93 | $0.93 | $0.89 | 34.40K |
| 2026-06-18 | $0.92 | -5.57% | $0.94 | $0.95 | $0.90 | 50.20K |
| 2026-06-17 | $0.97 | +0.52% | $0.92 | $0.98 | $0.92 | 63.90K |
| 2026-06-16 | $0.96 | +2.23% | $0.92 | $0.97 | $0.90 | 82.90K |
| 2026-06-15 | $0.94 | +0.86% | $0.89 | $0.98 | $0.88 | 227.60K |
| 2026-06-12 | $0.94 | +2.75% | $0.86 | $0.97 | $0.86 | 220.60K |
| 2026-06-11 | $0.91 | -4.21% | $0.93 | $0.97 | $0.83 | 5.22M |
| 2026-06-10 | $0.95 | -5.00% | $0.93 | $1.00 | $0.92 | 112.70K |
| 2026-06-09 | $1.00 | -8.26% | $1.10 | $1.12 | $0.98 | 139.50K |
| 2026-06-08 | $1.09 | -3.54% | $1.12 | $1.14 | $1.09 | 53.90K |
| 2026-06-05 | $1.13 | 0.00% | $1.13 | $1.18 | $1.10 | 68.50K |
| 2026-06-04 | $1.13 | +1.80% | $1.14 | $1.20 | $1.12 | 36.10K |
| 2026-06-03 | $1.11 | -11.90% | $1.21 | $1.26 | $1.08 | 156.70K |
| 2026-06-02 | $1.26 | -5.97% | $1.36 | $1.38 | $1.22 | 98.80K |
| 2026-06-01 | $1.34 | -4.29% | $1.41 | $1.42 | $1.33 | 93.50K |
| 2026-05-29 | $1.40 | +2.94% | $1.35 | $1.46 | $1.35 | 62.90K |
| 2026-05-28 | $1.36 | +4.62% | $1.30 | $1.38 | $1.27 | 59.70K |
| 2026-05-27 | $1.30 | -5.11% | $1.33 | $1.38 | $1.30 | 45.40K |