5 DAY PERFORMANCE
-3.96%
1 MONTH PERFORMANCE
-20.15%
3 MONTH PERFORMANCE
+16.58%
6 MONTH PERFORMANCE
-36.99%
YEAR-TO-DATE PERFORMANCE
-97.56%
1 YEAR PERFORMANCE
-97.68%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.14 | 44.97 K | $2.68 M |
| 08/13/2025 | $2.13 | $2.24 (5.16%) | $2.25 | $2.13 | 44.70 K | $2.76 M |
| 08/12/2025 | $2.09 | $2.13 (1.91%) | $2.26 | $2.02 | 103.20 K | $2.62 M |
| 08/11/2025 | $2.30 | $2.09 (-9.13%) | $2.30 | $1.95 | 87.70 K | $2.57 M |
| 08/08/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.20 | 48.20 K | $2.79 M |
| 08/07/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.21 | 28.60 K | $2.83 M |
| 08/06/2025 | $2.45 | $2.31 (-5.71%) | $2.45 | $2.23 | 137.50 K | $2.84 M |
| 08/05/2025 | $2.29 | $2.42 (5.68%) | $2.50 | $2.29 | 44.70 K | $2.98 M |
| 08/04/2025 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.31 | 24.10 K | $2.92 M |
| 08/01/2025 | $2.36 | $2.40 (1.69%) | $2.49 | $2.33 | 34.20 K | $2.95 M |
| 07/31/2025 | $2.66 | $2.42 (-9.02%) | $2.79 | $2.35 | 130.80 K | $46.23 K |
| 07/30/2025 | $2.83 | $2.71 (-4.24%) | $2.83 | $2.66 | 80.00 K | $51.77 K |
| 07/29/2025 | $2.61 | $2.84 (8.81%) | $2.85 | $2.61 | 97.30 K | $54.26 K |
| 07/28/2025 | $2.78 | $2.65 (-4.68%) | $2.81 | $2.62 | 44.70 K | $50.63 K |
| 07/25/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.31 | 85.00 K | $50.24 K |
| 07/24/2025 | $2.95 | $2.93 (-0.68%) | $3.05 | $2.88 | 33.50 K | $55.97 K |
| 07/23/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.89 | 86.00 K | $56.36 K |
| 07/22/2025 | $3.33 | $3.00 (-9.91%) | $3.35 | $2.96 | 130.40 K | $57.31 K |
| 07/21/2025 | $3.02 | $3.26 (7.95%) | $3.29 | $3.00 | 139.80 K | $62.28 K |
| 07/18/2025 | $2.91 | $3.04 (4.47%) | $3.14 | $2.91 | 158.20 K | $58.08 K |
| 07/17/2025 | $2.90 | $2.92 (0.69%) | $3.10 | $2.86 | 135.20 K | $55.78 K |
| 07/16/2025 | $2.83 | $2.90 (2.47%) | $2.99 | $2.76 | 81.50 K | $55.40 K |
| 07/15/2025 | $2.74 | $2.76 (0.73%) | $2.84 | $2.66 | 112.70 K | $52.73 K |
| 07/14/2025 | $2.82 | $2.73 (-3.19%) | $2.92 | $2.51 | 213.90 K | $52.15 K |
| 07/11/2025 | $2.65 | $2.82 (6.42%) | $2.95 | $2.65 | 203.40 K | $53.87 K |
| 07/10/2025 | $2.65 | $2.65 (0%) | $2.69 | $2.55 | 81.80 K | $50.63 K |
| 07/09/2025 | $2.41 | $2.69 (11.62%) | $2.75 | $2.41 | 399.40 K | $51.39 K |
| 07/08/2025 | $2.25 | $2.34 (4%) | $2.39 | $2.24 | 1.86 M | $44.70 K |
| 07/07/2025 | $2.31 | $2.24 (-3.03%) | $2.52 | $2.18 | 64.10 K | $42.79 K |
| 07/03/2025 | $2.39 | $2.40 (0.42%) | $2.55 | $2.30 | 99.70 K | $45.85 K |
| 07/02/2025 | $2.55 | $2.49 (-2.35%) | $2.58 | $2.37 | 85.40 K | $47.57 K |
| 07/01/2025 | $2.36 | $2.64 (11.86%) | $2.72 | $2.33 | 266.00 K | $50.43 K |
| 06/30/2025 | $2.23 | $2.36 (5.83%) | $2.40 | $2.21 | 117.90 K | $45.09 K |
| 06/27/2025 | $2.20 | $2.25 (2.27%) | $2.35 | $2.20 | 123.50 K | $42.98 K |
| 06/26/2025 | $2.19 | $2.19 (0%) | $2.28 | $2.11 | 142.40 K | $41.84 K |
| 06/25/2025 | $2.25 | $2.15 (-4.44%) | $2.28 | $2.06 | 187.10 K | $41.07 K |
| 06/24/2025 | $2.02 | $2.21 (9.41%) | $2.32 | $2.02 | 192.00 K | $42.22 K |
| 06/23/2025 | $2.40 | $2.13 (-11.25%) | $2.44 | $2.02 | 1.18 M | $40.69 K |
| 06/20/2025 | $2.28 | $2.16 (-5.26%) | $2.33 | $2.14 | 145.00 K | $41.26 K |
| 06/18/2025 | $2.53 | $2.16 (-14.62%) | $2.54 | $2.16 | 463.70 K | $41.26 K |
| 06/17/2025 | $2.25 | $2.43 (8%) | $2.80 | $2.25 | 1.26 M | $46.42 K |
| 06/16/2025 | $2.40 | $2.30 (-4.17%) | $2.57 | $2.10 | 1.62 M | $43.94 K |
| 06/13/2025 | $2.88 | $2.92 (1.39%) | $3.29 | $2.56 | 59.05 M | $55.78 K |
| 06/12/2025 | $1.80 | $1.79 (-0.56%) | $1.87 | $1.76 | 112.70 K | $34.20 K |
| 06/11/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.81 | 53.90 K | $34.77 K |
| 06/10/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.79 | 70.30 K | $36.30 K |
| 06/09/2025 | $1.70 | $1.84 (8.24%) | $1.98 | $1.69 | 179.60 K | $35.15 K |
| 06/06/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.66 | 33.70 K | $32.09 K |
| 06/05/2025 | $1.80 | $1.70 (-5.56%) | $1.82 | $1.67 | 84.90 K | $32.48 K |
| 06/04/2025 | $1.66 | $1.76 (6.02%) | $1.85 | $1.60 | 131.90 K | $33.62 K |
| 06/03/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.62 | 45.00 K | $31.33 K |
| 06/02/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.62 | 56.50 K | $31.33 K |
| 05/30/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.63 | 29.10 K | $32.09 K |
| 05/29/2025 | $1.72 | $1.70 (-1.16%) | $1.73 | $1.64 | 33.70 K | $32.48 K |
| 05/28/2025 | $1.67 | $1.70 (1.8%) | $1.72 | $1.67 | 19.60 K | $32.48 K |
| 05/27/2025 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.62 | 38.40 K | $31.71 K |
| 05/23/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.65 | 14.40 K | $32.09 K |
| 05/22/2025 | $1.60 | $1.68 (5%) | $1.69 | $1.60 | 39.30 K | $32.09 K |
| 05/21/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.60 | 88.70 K | $30.57 K |
| 05/20/2025 | $1.74 | $1.76 (1.15%) | $1.79 | $1.73 | 32.80 K | $33.62 K |
| 05/19/2025 | $1.78 | $1.75 (-1.69%) | $1.86 | $1.71 | 88.10 K | $33.43 K |
| 05/16/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.64 | 91.20 K | $34.20 K |
| 05/15/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.84 | 55.60 K | $35.72 K |
| 05/14/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 103.40 K | $35.72 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
