-
5 DAY PERFORMANCE
+8.40% -
1 MONTH PERFORMANCE
+33.96% -
3 MONTH PERFORMANCE
+6.37%
Iconix Brand Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $2.64 | $2.84 (7.58%) | $2.94 | $2.61 | 26,100 | $3.49 M |
| 11/27/2024 | $2.86 | $2.62 (-8.39%) | $2.86 | $2.60 | 26,700 | $3.22 M |
| 11/26/2024 | $3.27 | $2.77 (-15.29%) | $3.27 | $2.67 | 110,600 | $3.41 M |
| 11/25/2024 | $2.77 | $2.84 (2.53%) | $2.93 | $2.65 | 60,100 | $3.49 M |
| 11/22/2024 | $2.75 | $2.78 (1.09%) | $2.89 | $2.50 | 513,000 | $3.42 M |
| 11/21/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.13 | 6,000 | $2.67 M |
| 11/20/2024 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.10 | 9,800 | $2.58 M |
| 11/19/2024 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.10 | 8,900 | $2.61 M |
| 11/18/2024 | $2.16 | $2.17 (0.46%) | $2.22 | $2.16 | 4,800 | $2.67 M |
| 11/15/2024 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.10 | 5,200 | $2.63 M |
| 11/14/2024 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.13 | 8,000 | $2.65 M |
| 11/13/2024 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.15 | 14,200 | $2.67 M |
| 11/12/2024 | $2.28 | $2.20 (-3.51%) | $2.39 | $2.20 | 20,300 | $2.71 M |
| 11/11/2024 | $2.10 | $2.25 (7.14%) | $2.29 | $2.10 | 11,900 | $2.77 M |
| 11/08/2024 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.14 | 6,300 | $2.67 M |
| 11/07/2024 | $2.17 | $2.07 (-4.61%) | $2.24 | $2.01 | 15,000 | $2.55 M |
| 11/06/2024 | $2.13 | $2.14 (0.47%) | $2.14 | $2.05 | 4,300 | $2.63 M |
| 11/05/2024 | $2.07 | $2.14 (3.38%) | $2.14 | $2.01 | 5,400 | $2.63 M |
| 11/04/2024 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.02 | 9,000 | $2.57 M |
| 11/01/2024 | $2.12 | $2.12 (0%) | $2.17 | $2.01 | 13,300 | $2.61 M |
| 10/31/2024 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.06 | 10,000 | $2.53 M |
| 10/30/2024 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.18 | 14,000 | $2.69 M |
| 10/29/2024 | $2.21 | $2.10 (-4.98%) | $2.24 | $1.97 | 7,700 | $2.58 M |
| 10/28/2024 | $2.22 | $2.22 (0%) | $2.22 | $2.22 | 1,900 | $2.73 M |
| 10/25/2024 | $2.14 | $2.22 (3.74%) | $2.25 | $2.10 | 30,400 | $2.73 M |
| 10/24/2024 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.11 | 38,500 | $2.67 M |
| 10/23/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.10 | 8,000 | $2.65 M |
| 10/22/2024 | $2.30 | $2.22 (-3.48%) | $2.31 | $2.12 | 11,800 | $2.73 M |
| 10/21/2024 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.19 | 8,700 | $2.73 M |
| 10/18/2024 | $2.05 | $2.20 (7.32%) | $2.30 | $2.05 | 57,300 | $2.71 M |
| 10/17/2024 | $2.16 | $2.01 (-6.94%) | $2.17 | $1.95 | 29,700 | $2.47 M |
| 10/16/2024 | $2.04 | $1.89 (-7.35%) | $2.04 | $1.87 | 38,400 | $2.33 M |
| 10/15/2024 | $1.95 | $1.93 (-1.03%) | $2.02 | $1.90 | 7,800 | $2.37 M |
| 10/14/2024 | $1.93 | $1.85 (-4.15%) | $1.99 | $1.85 | 4,800 | $2.28 M |
| 10/11/2024 | $1.96 | $1.99 (1.53%) | $2.00 | $1.85 | 3,900 | $2.45 M |
| 10/10/2024 | $1.90 | $1.91 (0.53%) | $1.91 | $1.89 | 3,100 | $2.35 M |
| 10/09/2024 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.81 | 34,400 | $2.40 M |
| 10/08/2024 | $1.97 | $1.97 (0%) | $1.97 | $1.92 | 12,900 | $2.42 M |
| 10/07/2024 | $2.08 | $2.03 (-2.4%) | $2.10 | $1.97 | 27,300 | $2.50 M |
| 10/04/2024 | $2.12 | $2.08 (-1.89%) | $2.14 | $2.08 | 4,900 | $2.56 M |
| 10/03/2024 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.05 | 3,400 | $2.58 M |
| 10/02/2024 | $2.24 | $2.10 (-6.25%) | $2.25 | $2.08 | 11,800 | $2.58 M |
| 10/01/2024 | $2.11 | $2.19 (3.79%) | $2.27 | $2.06 | 57,400 | $2.69 M |
| 09/30/2024 | $2.10 | $2.11 (0.48%) | $2.17 | $2.08 | 23,100 | $2.60 M |
| 09/27/2024 | $2.14 | $2.15 (0.47%) | $2.15 | $2.07 | 26,200 | $2.65 M |
| 09/26/2024 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.10 | 7,900 | $2.58 M |
| 09/25/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 1,100 | $2.67 M |
| 09/24/2024 | $2.20 | $2.17 (-1.36%) | $2.24 | $2.11 | 8,300 | $2.67 M |
| 09/23/2024 | $2.30 | $2.18 (-5.22%) | $2.35 | $2.15 | 21,100 | $2.68 M |
| 09/20/2024 | $2.30 | $2.31 (0.43%) | $2.33 | $2.30 | 8,800 | $2.84 M |
| 09/19/2024 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.30 | 25,800 | $2.85 M |
| 09/18/2024 | $2.30 | $2.26 (-1.74%) | $2.40 | $2.26 | 45,000 | $2.78 M |
| 09/17/2024 | $2.32 | $2.32 (0%) | $2.41 | $2.30 | 16,800 | $2.85 M |
| 09/16/2024 | $2.34 | $2.31 (-1.28%) | $2.53 | $2.30 | 10,400 | $2.84 M |
| 09/13/2024 | $2.43 | $2.39 (-1.65%) | $2.56 | $2.26 | 53,900 | $2.94 M |
| 09/12/2024 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.38 | 28,200 | $2.93 M |
| 09/11/2024 | $2.42 | $2.46 (1.65%) | $2.58 | $2.32 | 22,000 | $3.03 M |
| 09/10/2024 | $2.57 | $2.48 (-3.5%) | $2.77 | $2.24 | 33,500 | $3.05 M |
| 09/09/2024 | $2.70 | $2.56 (-5.19%) | $2.98 | $2.52 | 27,900 | $3.15 M |
| 09/06/2024 | $2.53 | $2.55 (0.79%) | $2.78 | $2.42 | 42,200 | $3.14 M |
| 09/05/2024 | $2.58 | $2.54 (-1.55%) | $2.69 | $2.38 | 4,200 | $3.13 M |
| 09/04/2024 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.36 | 6,600 | $2.92 M |
| 09/03/2024 | $2.81 | $2.44 (-13.17%) | $2.81 | $2.39 | 13,100 | $3.00 M |