NASDAQ : ICON
Icon Energy Corp. — Price history
Industrials · Marine Shipping · Greece
Last price 0.9851 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Icon Energy Corp. (ICON) closed at 1.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.97 | 1.04 | 0.97 | 1.03 | 28,866 | +4.56% |
| 2026-10-29 | 0.9214 | 0.9851 | 0.9214 | 0.9851 | 21,250 | +3.69% |
| 2026-10-28 | 0.94 | 0.9564 | 0.94 | 0.95 | 20,815 | +0.00% |
| 2026-10-27 | 0.96 | 0.96 | 0.92 | 0.95 | 6,125 | +1.17% |
| 2026-10-26 | 0.91 | 0.939 | 0.9027 | 0.939 | 7,614 | +4.04% |
| 2026-10-23 | 0.91 | 0.92 | 0.88 | 0.9025 | 19,866 | -1.02% |
| 2026-10-22 | 0.9301 | 0.9498 | 0.9085 | 0.9118 | 26,075 | -1.29% |
| 2026-10-21 | 0.9205 | 0.9699 | 0.92 | 0.9237 | 12,230 | +0.40% |
| 2026-10-20 | 1 | 1 | 0.92 | 0.92 | 15,802 | -8.91% |
| 2026-10-19 | 1.04 | 1.04 | 0.9888 | 1.01 | 17,006 | -1.94% |
| 2026-10-16 | 0.9213 | 1.04 | 0.8601 | 1.03 | 135,207 | +11.60% |
| 2026-10-15 | 0.79 | 1 | 0.725 | 0.9229 | 287,283 | +17.69% |
| 2026-10-14 | 0.82 | 0.8201 | 0.746 | 0.7842 | 27,363 | -3.20% |
| 2026-10-13 | 0.933 | 0.933 | 0.8101 | 0.8101 | 16,732 | -3.56% |
| 2026-10-12 | 0.87 | 0.87 | 0.8201 | 0.84 | 13,328 | -3.45% |
| 2026-10-09 | 0.87 | 0.9038 | 0.85 | 0.87 | 9,171 | +2.35% |
| 2026-10-08 | 0.904 | 0.904 | 0.85 | 0.85 | 21,111 | -3.95% |
| 2026-10-07 | 0.9699 | 0.9699 | 0.87 | 0.885 | 11,241 | -4.84% |
| 2026-10-06 | 0.918 | 0.9425 | 0.9102 | 0.93 | 7,366 | +1.09% |
| 2026-10-05 | 0.8853 | 0.9302 | 0.8853 | 0.92 | 10,154 | -5.15% |
| 2026-10-02 | 0.9201 | 0.97 | 0.9 | 0.97 | 5,223 | +3.19% |
| 2026-10-01 | 0.94 | 0.9699 | 0.9 | 0.94 | 13,649 | +0.00% |
| 2026-09-30 | 0.96 | 0.96 | 0.93 | 0.94 | 4,657 | +1.08% |
| 2026-09-29 | 0.9299 | 0.9699 | 0.91 | 0.93 | 15,197 | +0.01% |
| 2026-09-28 | 0.98 | 0.986 | 0.9082 | 0.9299 | 18,483 | -7.01% |
| 2026-09-25 | 1.01 | 1.03 | 0.99 | 1 | 15,881 | -0.99% |
| 2026-09-24 | 0.9952 | 1.02 | 0.9901 | 1.01 | 5,392 | +2.02% |
| 2026-09-23 | 0.995 | 1.01 | 0.99 | 0.99 | 13,485 | -1.49% |
| 2026-09-22 | 0.95 | 1.01 | 0.9439 | 1.005 | 24,370 | +3.61% |
| 2026-09-21 | 0.9986 | 1.04 | 0.94 | 0.97 | 36,601 | -6.73% |
| 2026-09-18 | 1.05 | 1.05 | 0.98 | 1.04 | 29,019 | -3.70% |
| 2026-09-17 | 0.8758 | 1.08 | 0.8758 | 1.08 | 93,293 | +22.92% |
| 2026-09-16 | 0.9 | 0.9 | 0.85 | 0.8786 | 23,214 | -0.31% |
| 2026-09-15 | 0.9005 | 0.925 | 0.88 | 0.8814 | 15,372 | -6.20% |
| 2026-09-14 | 0.9 | 0.9396 | 0.9 | 0.9396 | 13,922 | +2.14% |
| 2026-09-11 | 0.94 | 0.94 | 0.8797 | 0.9199 | 9,134 | +2.21% |
| 2026-09-10 | 0.9109 | 0.9259 | 0.9 | 0.9 | 9,026 | -4.07% |
| 2026-09-09 | 0.9101 | 0.9399 | 0.9 | 0.9382 | 23,799 | +4.83% |
| 2026-09-08 | 0.92 | 0.92 | 0.8587 | 0.895 | 66,130 | -1.93% |
| 2026-09-04 | 0.97 | 0.97 | 0.8852 | 0.9126 | 38,991 | -5.97% |
| 2026-09-03 | 0.99 | 0.99 | 0.9599 | 0.9705 | 5,883 | +1.09% |
| 2026-09-02 | 0.96 | 0.98 | 0.9406 | 0.96 | 14,824 | -2.23% |
| 2026-09-01 | 0.9538 | 1.004 | 0.9537 | 0.9819 | 5,316 | +0.43% |
| 2026-08-31 | 0.9805 | 1.01 | 0.93 | 0.9776 | 16,975 | -0.30% |
| 2026-08-28 | 1.03 | 1.03 | 0.9805 | 0.9805 | 9,925 | +1.08% |
| 2026-08-27 | 1 | 1 | 0.9601 | 0.97 | 5,493 | -1.52% |
| 2026-08-26 | 1.025 | 1.04 | 0.985 | 0.985 | 18,943 | -2.48% |
| 2026-08-25 | 1 | 1.04 | 1 | 1.01 | 7,900 | +0.00% |
| 2026-08-24 | 1.02 | 1.02 | 1.005 | 1.01 | 9,517 | +0.00% |
| 2026-08-21 | 1.02 | 1.02 | 1.005 | 1.01 | 6,921 | -0.98% |
| 2026-08-20 | 1 | 1.04 | 0.99 | 1.02 | 19,382 | -0.96% |
| 2026-08-19 | 1.03 | 1.03 | 1 | 1.03 | 19,553 | +0.48% |
| 2026-08-18 | 1.03 | 1.04 | 1.01 | 1.025 | 10,661 | -0.49% |
| 2026-08-17 | 1.02 | 1.04 | 1 | 1.03 | 32,619 | -0.48% |
| 2026-08-14 | 1.05 | 1.06 | 1.03 | 1.035 | 23,151 | -0.48% |
| 2026-08-13 | 1.02 | 1.06 | 1.016 | 1.04 | 37,005 | +0.97% |
| 2026-08-12 | 1.03 | 1.03 | 1.02 | 1.03 | 8,356 | +0.00% |
| 2026-08-11 | 1.03 | 1.04 | 1.02 | 1.03 | 19,344 | +0.98% |
| 2026-08-10 | 1.01 | 1.04 | 1 | 1.02 | 15,238 | -3.77% |
| 2026-08-07 | 1.01 | 1.074 | 0.9901 | 1.06 | 18,232 | +3.92% |
| 2026-08-06 | 1.02 | 1.05 | 0.99 | 1.02 | 23,648 | +0.00% |
| 2026-08-05 | 1.08 | 1.08 | 1.01 | 1.02 | 29,009 | -2.86% |
| 2026-08-04 | 1.065 | 1.08 | 1 | 1.05 | 36,294 | +1.94% |
| 2026-08-03 | 1.02 | 1.09 | 1.02 | 1.03 | 22,479 | -0.96% |
| 2026-07-31 | 1.06 | 1.08 | 1.011 | 1.04 | 10,817 | -1.89% |
| 2026-07-30 | 0.97 | 1.08 | 0.9003 | 1.06 | 46,365 | +9.28% |
| 2026-07-29 | 1 | 1 | 0.95 | 0.97 | 19,525 | -4.90% |
| 2026-07-28 | 1.1 | 1.1 | 1 | 1.02 | 31,950 | -11.30% |
| 2026-07-27 | 0.9487 | 1.16 | 0.87 | 1.15 | 179,360 | +22.33% |
| 2026-07-24 | 0.9934 | 0.995 | 0.9401 | 0.9401 | 20,064 | -7.83% |
| 2026-07-23 | 0.93 | 1.04 | 0.8905 | 1.02 | 110,656 | +9.68% |
| 2026-07-22 | 0.95 | 0.95 | 0.902 | 0.93 | 17,819 | -1.05% |
| 2026-07-21 | 0.8976 | 0.94 | 0.8803 | 0.9399 | 20,611 | +2.50% |
| 2026-07-20 | 0.91 | 0.9199 | 0.8892 | 0.917 | 34,812 | +3.46% |
| 2026-07-17 | 0.91 | 0.91 | 0.88 | 0.8863 | 35,425 | -4.38% |
| 2026-07-16 | 0.94 | 0.95 | 0.9 | 0.9269 | 33,252 | -0.97% |
| 2026-07-15 | 0.94 | 0.9846 | 0.9312 | 0.936 | 32,543 | -1.56% |
| 2026-07-14 | 0.9103 | 0.9513 | 0.845 | 0.9508 | 79,296 | +1.19% |
| 2026-07-13 | 0.9844 | 0.9844 | 0.93 | 0.9396 | 35,851 | -3.76% |
| 2026-07-10 | 0.9201 | 0.9763 | 0.9038 | 0.9763 | 59,928 | +5.66% |
| 2026-07-09 | 0.9118 | 0.9401 | 0.8861 | 0.924 | 75,992 | -1.70% |
| 2026-07-08 | 0.88 | 0.94 | 0.8565 | 0.94 | 88,466 | +6.67% |
| 2026-07-07 | 0.9121 | 0.9355 | 0.8501 | 0.8812 | 275,659 | -4.22% |
| 2026-07-06 | 0.89 | 0.9699 | 0.8723 | 0.92 | 486,329 | -11.54% |
| 2026-07-02 | 1.05 | 1.06 | 0.99 | 1.04 | 11,244,034 | +0.00% |
| 2026-07-01 | 0.96 | 1.06 | 0.9306 | 1.04 | 72,962 | +6.15% |
| 2026-06-30 | 0.9502 | 0.9999 | 0.92 | 0.9797 | 88,933 | +4.21% |
| 2026-06-29 | 0.9014 | 0.956 | 0.895 | 0.9401 | 78,115 | +2.79% |
| 2026-06-26 | 0.9033 | 0.9146 | 0.8446 | 0.9146 | 39,590 | +2.35% |
| 2026-06-25 | 0.8754 | 0.9299 | 0.845 | 0.8936 | 70,907 | +5.13% |
| 2026-06-24 | 0.8808 | 0.9268 | 0.826 | 0.85 | 123,531 | -6.45% |
| 2026-06-23 | 0.9 | 0.9199 | 0.8801 | 0.9086 | 51,606 | -2.24% |
| 2026-06-22 | 0.9291 | 0.93 | 0.89 | 0.9294 | 34,727 | +1.57% |
| 2026-06-18 | 0.9397 | 0.9517 | 0.902 | 0.915 | 50,497 | -5.55% |
| 2026-06-17 | 0.9203 | 0.98 | 0.92 | 0.9688 | 63,929 | +0.55% |
| 2026-06-16 | 0.9193 | 0.97 | 0.9001 | 0.9635 | 82,913 | +2.23% |
| 2026-06-15 | 0.8949 | 0.977 | 0.8802 | 0.9425 | 232,369 | +0.83% |
| 2026-06-12 | 0.86 | 0.9724 | 0.855 | 0.9347 | 220,743 | +2.74% |
| 2026-06-11 | 0.9277 | 0.9734 | 0.835 | 0.9098 | 5,218,764 | -4.23% |
| 2026-06-10 | 0.93 | 0.999 | 0.9236 | 0.95 | 112,672 | -5.00% |
| 2026-06-09 | 1.1 | 1.12 | 0.98 | 1 | 139,519 | -8.26% |
| 2026-06-08 | 1.12 | 1.14 | 1.09 | 1.09 | 53,935 | -3.54% |
| 2026-06-05 | 1.13 | 1.181 | 1.1 | 1.13 | 68,600 | +0.00% |
| 2026-06-04 | 1.14 | 1.2 | 1.12 | 1.13 | 36,271 | +1.80% |
| 2026-06-03 | 1.21 | 1.26 | 1.08 | 1.11 | 156,682 | -11.90% |
| 2026-06-02 | 1.36 | 1.376 | 1.22 | 1.26 | 98,806 | -5.97% |
| 2026-06-01 | 1.41 | 1.423 | 1.33 | 1.34 | 93,548 | -4.29% |
| 2026-05-29 | 1.35 | 1.46 | 1.35 | 1.4 | 66,427 | +2.94% |
| 2026-05-28 | 1.3 | 1.38 | 1.27 | 1.36 | 62,708 | +4.62% |
| 2026-05-27 | 1.33 | 1.377 | 1.3 | 1.3 | 48,617 | -5.11% |
| 2026-05-26 | 1.37 | 1.39 | 1.32 | 1.37 | 66,856 | +2.24% |
| 2026-05-22 | 1.36 | 1.37 | 1.311 | 1.34 | 48,229 | +0.75% |
| 2026-05-21 | 1.33 | 1.375 | 1.298 | 1.33 | 40,725 | +0.00% |
| 2026-05-20 | 1.33 | 1.36 | 1.26 | 1.33 | 45,892 | +0.76% |
| 2026-05-19 | 1.36 | 1.36 | 1.3 | 1.32 | 63,570 | -5.71% |
| 2026-05-18 | 1.55 | 1.55 | 1.36 | 1.4 | 154,995 | -7.89% |
| 2026-05-15 | 1.45 | 1.55 | 1.37 | 1.52 | 285,596 | +1.33% |
| 2026-05-14 | 1.47 | 1.52 | 1.35 | 1.5 | 124,069 | +2.04% |
| 2026-05-13 | 1.37 | 1.48 | 1.33 | 1.47 | 134,713 | +9.70% |
| 2026-05-12 | 1.41 | 1.44 | 1.25 | 1.34 | 165,762 | -3.60% |