5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
+10.06%
3 MONTH PERFORMANCE
-49.49%
6 MONTH PERFORMANCE
-7.08%
YEAR-TO-DATE PERFORMANCE
-11.66%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.01 | $2.00 (-0.5%) | $2.10 | $1.86 | 183,981 | $2.42 M |
| 04/30/2025 | $2.01 | $1.97 (-1.99%) | $2.07 | $1.95 | 86,400 | $2.42 M |
| 04/29/2025 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.04 | 66,600 | $2.55 M |
| 04/28/2025 | $2.06 | $2.05 (-0.49%) | $2.19 | $2.03 | 111,000 | $2.52 M |
| 04/25/2025 | $2.09 | $2.09 (0%) | $2.19 | $2.07 | 93,700 | $2.57 M |
| 04/24/2025 | $2.05 | $2.19 (6.83%) | $2.21 | $2.02 | 211,500 | $2.69 M |
| 04/23/2025 | $2.28 | $2.10 (-7.89%) | $2.36 | $1.98 | 480,600 | $2.58 M |
| 04/22/2025 | $2.11 | $2.07 (-1.9%) | $2.17 | $2.04 | 53,100 | $2.55 M |
| 04/21/2025 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.00 | 139,000 | $2.56 M |
| 04/17/2025 | $2.10 | $2.14 (1.9%) | $2.24 | $2.02 | 205,900 | $2.63 M |
| 04/16/2025 | $2.01 | $2.13 (5.97%) | $2.22 | $1.95 | 313,200 | $2.62 M |
| 04/15/2025 | $1.92 | $2.02 (5.21%) | $2.20 | $1.92 | 124,900 | $2.49 M |
| 04/14/2025 | $2.04 | $1.94 (-4.9%) | $2.09 | $1.90 | 146,500 | $2.39 M |
| 04/11/2025 | $2.04 | $2.03 (-0.49%) | $2.17 | $1.91 | 169,500 | $2.50 M |
| 04/10/2025 | $2.26 | $2.01 (-11.06%) | $2.26 | $1.98 | 168,400 | $2.47 M |
| 04/09/2025 | $2.16 | $2.27 (5.09%) | $2.33 | $1.88 | 430,400 | $2.79 M |
| 04/08/2025 | $2.11 | $2.08 (-1.42%) | $2.30 | $2.03 | 324,500 | $2.56 M |
| 04/07/2025 | $1.96 | $2.03 (3.57%) | $2.06 | $1.80 | 198,700 | $2.50 M |
| 04/04/2025 | $1.81 | $1.95 (7.73%) | $2.01 | $1.75 | 261,500 | $2.40 M |
| 04/03/2025 | $2.20 | $1.90 (-13.64%) | $2.30 | $1.84 | 378,900 | $2.34 M |
| 04/02/2025 | $1.80 | $2.17 (20.56%) | $2.65 | $1.77 | 1.35 M | $2.67 M |
| 04/01/2025 | $1.81 | $1.79 (-1.1%) | $2.10 | $1.61 | 454,200 | $2.20 M |
| 03/31/2025 | $2.09 | $1.91 (-8.61%) | $2.10 | $1.60 | 263,366 | $2.35 M |
| 03/28/2025 | $3.87 | $2.08 (-46.25%) | $3.87 | $2.00 | 634,440 | $2.56 M |
| 03/27/2025 | $0.94 | $0.99 (5.53%) | $1.01 | $0.94 | 723,841 | $1.22 M |
| 03/26/2025 | $0.99 | $0.97 (-1.49%) | $1.02 | $0.92 | 880,543 | $1.20 M |
| 03/25/2025 | $0.98 | $0.96 (-1.25%) | $1.04 | $0.89 | 845,952 | $1.19 M |
| 03/24/2025 | $0.99 | $1.00 (0.25%) | $1.10 | $0.96 | 5.12 M | $1.23 M |
| 03/21/2025 | $0.97 | $0.90 (-6.67%) | $0.97 | $0.82 | 1.04 M | $1.11 M |
| 03/20/2025 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.92 | 595,562 | $1.21 M |
| 03/19/2025 | $1.00 | $1.04 (4%) | $1.05 | $0.95 | 834,501 | $1.28 M |
| 03/18/2025 | $1.04 | $1.05 (0.96%) | $1.11 | $0.99 | 872,515 | $1.29 M |
| 03/17/2025 | $1.05 | $1.07 (1.9%) | $1.16 | $0.99 | 1.37 M | $1.32 M |
| 03/14/2025 | $1.19 | $1.09 (-8.4%) | $1.26 | $1.05 | 2.63 M | $1.34 M |
| 03/13/2025 | $0.93 | $1.35 (44.77%) | $1.43 | $0.93 | 8.63 M | $1.66 M |
| 03/12/2025 | $0.94 | $0.92 (-2.12%) | $1.03 | $0.88 | 3.69 M | $1.14 M |
| 03/11/2025 | $1.44 | $1.14 (-20.83%) | $1.45 | $1.13 | 3.68 M | $1.40 M |
| 03/10/2025 | $1.54 | $1.42 (-7.79%) | $1.65 | $1.40 | 11.80 M | $1.75 M |
| 03/07/2025 | $1.65 | $1.67 (1.21%) | $2.21 | $1.61 | 14.34 M | $2.05 M |
| 03/06/2025 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.30 | 937,010 | $1.77 M |
| 03/05/2025 | $1.30 | $1.36 (4.62%) | $1.58 | $1.24 | 818,660 | $1.67 M |
| 03/04/2025 | $1.39 | $1.29 (-7.19%) | $1.41 | $1.22 | 591,206 | $1.59 M |
| 03/03/2025 | $1.59 | $1.42 (-10.69%) | $1.61 | $1.20 | 927,468 | $1.75 M |
| 02/28/2025 | $2.18 | $2.15 (-1.38%) | $2.58 | $2.10 | 751,830 | $2.65 M |
| 02/27/2025 | $2.32 | $2.18 (-6.03%) | $2.52 | $2.18 | 609,294 | $2.68 M |
| 02/26/2025 | $2.32 | $2.16 (-6.9%) | $2.32 | $2.04 | 184,174 | $2.66 M |
| 02/25/2025 | $2.44 | $2.18 (-10.66%) | $2.47 | $1.91 | 664,126 | $2.68 M |
| 02/24/2025 | $2.58 | $2.44 (-5.43%) | $2.67 | $2.33 | 1.01 M | $3.00 M |
| 02/21/2025 | $3.37 | $2.87 (-14.84%) | $3.37 | $2.86 | 683,221 | $3.53 M |
| 02/20/2025 | $2.98 | $3.34 (12.08%) | $3.51 | $2.96 | 999,427 | $4.11 M |
| 02/19/2025 | $3.08 | $2.96 (-3.9%) | $3.15 | $2.88 | 436,223 | $3.64 M |
| 02/18/2025 | $3.35 | $3.21 (-4.18%) | $3.46 | $3.05 | 423,916 | $3.95 M |
| 02/14/2025 | $3.37 | $3.46 (2.67%) | $3.57 | $3.09 | 1.55 M | $4.26 M |
| 02/13/2025 | $2.86 | $3.08 (7.69%) | $3.15 | $2.72 | 562,651 | $3.79 M |
| 02/12/2025 | $2.82 | $2.89 (2.48%) | $2.92 | $2.68 | 356,164 | $3.56 M |
| 02/11/2025 | $2.98 | $2.98 (0%) | $2.99 | $2.71 | 279,291 | $3.67 M |
| 02/10/2025 | $2.82 | $2.95 (4.61%) | $3.08 | $2.68 | 920,160 | $3.63 M |
| 02/07/2025 | $3.14 | $3.19 (1.59%) | $3.26 | $3.00 | 286,900 | $3.92 M |
| 02/06/2025 | $3.15 | $3.09 (-1.9%) | $3.31 | $3.01 | 314,993 | $3.80 M |
| 02/05/2025 | $3.08 | $3.03 (-1.62%) | $3.17 | $2.99 | 181,698 | $3.73 M |
| 02/04/2025 | $3.33 | $3.17 (-4.8%) | $3.37 | $3.03 | 247,055 | $3.90 M |
| 02/03/2025 | $3.87 | $3.44 (-11.11%) | $3.87 | $3.28 | 280,365 | $4.23 M |
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.
