Get the Stockscreener App
0.9126
5.97%
-0.0579
Icon Energy Corp Stock (ICON) Price History
The historical daily chart and data for Icon Energy Corp stock (ICON), show that the latest closing stock price as of September 04, 2026, is $0.9126.
- Icon Energy Corp all-time high stock price is $465.94, occurred on January 15, 2025.
- The lowest Icon Energy Corp stock price recorded was $0.04 on March 31, 2025. Since then, Icon Energy Corp's stock price has risen over 2,182% to $0.9126 now.
- The 52-week high stock price for ICON is $11.85, representing a 1,198% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for ICON is $0.784, indicating a -14.09% decrease from the current share price, occurred on March 31, 2026.
The table below shows more information about ICON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.97 | $0.8852 | $0.0848 | 38,949.0 | -5.97% |
| Sep 03, 2026 | $0.99 | $0.9599 | $0.0301 | 5,710.0 | +1.09% |
| Sep 02, 2026 | $0.98 | $0.9406 | $0.0394 | 14,823.0 | -2.23% |
| Sep 01, 2026 | $1.00 | $0.9537 | $0.0504 | 5,316.0 | +0.43% |
| Aug 31, 2026 | $1.01 | $0.93 | $0.08 | 16,975.0 | -0.30% |
| Aug 28, 2026 | $1.03 | $0.9805 | $0.0495 | 9,225.0 | +1.08% |
| Aug 27, 2026 | $1.00 | $0.9601 | $0.0399 | 5,474.0 | -1.52% |
| Aug 26, 2026 | $1.04 | $0.985 | $0.055 | 18,943.0 | -2.48% |
| Aug 25, 2026 | $1.04 | $1.00 | $0.0399 | 7,527.0 | +0.00% |
| Aug 24, 2026 | $1.02 | $1.00 | $0.015 | 9,517.0 | +0.00% |
| Aug 21, 2026 | $1.02 | $1.00 | $0.015 | 6,921.0 | -0.98% |
| Aug 20, 2026 | $1.04 | $0.99 | $0.05 | 19,379.0 | -0.96% |
| Aug 19, 2026 | $1.03 | $1.00 | $0.03 | 18,519.0 | +0.48% |
| Aug 18, 2026 | $1.04 | $1.01 | $0.03 | 10,161.0 | -0.49% |
| Aug 17, 2026 | $1.04 | $1.00 | $0.04 | 32,612.0 | -0.48% |
| Aug 14, 2026 | $1.06 | $1.03 | $0.03 | 19,666.0 | -0.48% |
| Aug 13, 2026 | $1.06 | $1.02 | $0.0439 | 35,095.0 | +0.97% |
| Aug 12, 2026 | $1.03 | $1.02 | $0.01 | 7,117.0 | +0.00% |
| Aug 11, 2026 | $1.04 | $1.02 | $0.02 | 19,229.0 | +0.98% |
| Aug 10, 2026 | $1.04 | $1.00 | $0.04 | 15,197.0 | -3.77% |
| Aug 07, 2026 | $1.07 | $0.9901 | $0.0842 | 15,760.0 | +3.92% |
| Aug 06, 2026 | $1.05 | $0.99 | $0.06 | 23,646.0 | +0.00% |
Icon Energy Corp Stock (ICON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Icon Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icon Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Icon Energy Corp Stock (ICON) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.00 | $0.8852 | $0.1189 | 103,747.0 | -6.65% |
| Aug, 2026 | $1.09 | $0.93 | $0.16 | 377,163.0 | -6.00% |
| Jul, 2026 | $1.16 | $0.845 | $0.315 | 11,512,176.0 | +6.15% |
| Jun, 2026 | $1.42 | $0.826 | $0.5966 | 6,989,276.0 | -30.02% |
| May, 2026 | $1.55 | $1.06 | $0.49 | 2,543,272.0 | +32.08% |
| Apr, 2026 | $1.24 | $0.8201 | $0.4185 | 2,971,214.0 | +29.63% |
| Mar, 2026 | $1.65 | $0.784 | $0.866 | 9,291,905.0 | -39.43% |
| Feb, 2026 | $2.03 | $1.26 | $0.765 | 2,467,940.0 | -25.41% |
| Jan, 2026 | $4.23 | $1.44 | $2.79 | 43,289,990.4 | -46.01% |
Icon Energy Corp Stock (ICON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.15 | $2.75 | $1.40 | 597,964.2 | -16.95% |
| Nov, 2025 | $8.00 | $3.50 | $4.50 | 7,205,414.8 | -50.45% |
| Oct, 2025 | $10.85 | $8.00 | $2.85 | 225,515.4 | -23.33% |
| Sep, 2025 | $11.85 | $9.35 | $2.50 | 135,331.0 | +5.00% |
| Aug, 2025 | $12.50 | $9.75 | $2.75 | 187,991.6 | -17.36% |
| Jul, 2025 | $16.75 | $10.93 | $5.82 | 554,622.4 | +2.54% |
| Jun, 2025 | $16.45 | $8.00 | $8.45 | 12,947,730.8 | +40.48% |
| May, 2025 | $10.50 | $8.00 | $2.50 | 288,674.8 | -14.72% |
| Apr, 2025 | $13.25 | $8.05 | $5.20 | 1,093,599.0 | +3.03% |
| Mar, 2025 | $44.60 | $8.00 | $36.60 | 3,033,400.2 | -77.97% |
| Feb, 2025 | $78.00 | $38.46 | $39.54 | 495,936.8 | -44.85% |
| Jan, 2025 | $465.9 | $76.00 | $389.9 | 197,892.2 | -82.35% |
Icon Energy Corp Stock (ICON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $598.0 | $390.0 | $208.0 | 2,544.0 | -21.18% |
| Nov, 2024 | $654.0 | $402.0 | $252.0 | 4,366.7 | +37.96% |
| Oct, 2024 | $468.0 | $362.0 | $106.0 | 2,031.2 | -2.37% |
| Sep, 2024 | $596.0 | $414.0 | $182.0 | 2,044.8 | -20.97% |
| Aug, 2024 | $660.0 | $406.0 | $254.0 | 5,088.5 | -19.34% |
| Jul, 2024 | $757.0 | $630.0 | $127.0 | 1,634.9 | +0.00% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):