5 DAY PERFORMANCE
-14.62%
1 MONTH PERFORMANCE
-45.97%
3 MONTH PERFORMANCE
-77.52%
6 MONTH PERFORMANCE
-85.04%
YEAR-TO-DATE PERFORMANCE
-45.97%
1 YEAR PERFORMANCE
-90.72%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.44 | 245.83 K | $2.23 M |
| 01/29/2026 | $2.00 | $1.96 (-2%) | $2.04 | $1.94 | 167.43 K | $2.41 M |
| 01/28/2026 | $2.14 | $2.06 (-3.74%) | $2.16 | $2.02 | 169.15 K | $2.53 M |
| 01/27/2026 | $2.00 | $2.16 (8%) | $2.26 | $2.00 | 455.10 K | $2.66 M |
| 01/26/2026 | $2.12 | $2.12 (0%) | $2.25 | $2.00 | 587.50 K | $2.61 M |
| 01/23/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.10 | 330.60 K | $2.71 M |
| 01/22/2026 | $2.14 | $2.23 (4.21%) | $2.32 | $2.06 | 614.82 K | $2.74 M |
| 01/21/2026 | $2.12 | $2.27 (7.08%) | $2.36 | $2.09 | 1.12 M | $2.79 M |
| 01/20/2026 | $2.70 | $2.31 (-14.44%) | $3.10 | $2.15 | 26.92 M | $2.84 M |
| 01/16/2026 | $2.38 | $1.94 (-18.49%) | $2.47 | $1.94 | 5.16 M | $2.39 M |
| 01/15/2026 | $2.65 | $2.41 (-9.06%) | $2.70 | $2.40 | 154.02 K | $2.97 M |
| 01/14/2026 | $2.52 | $2.68 (6.35%) | $2.76 | $2.50 | 158.20 K | $3.30 M |
| 01/13/2026 | $2.70 | $2.59 (-4.07%) | $2.80 | $2.33 | 326.20 K | $3.19 M |
| 01/12/2026 | $2.97 | $2.76 (-7.07%) | $2.98 | $2.55 | 476.90 K | $3.40 M |
| 01/09/2026 | $3.67 | $3.12 (-14.99%) | $3.70 | $2.85 | 7.60 M | $3.84 M |
| 01/08/2026 | $3.06 | $3.22 (5.23%) | $4.23 | $2.74 | 4.04 M | $3.96 M |
| 01/07/2026 | $3.35 | $2.70 (-19.4%) | $3.35 | $2.70 | 105.65 K | $3.32 M |
| 01/06/2026 | $3.05 | $3.33 (9.18%) | $3.39 | $3.05 | 34.49 K | $4.10 M |
| 01/05/2026 | $3.25 | $3.27 (0.62%) | $3.35 | $3.16 | 14.10 K | $4.02 M |
| 01/02/2026 | $3.35 | $3.26 (-2.69%) | $3.40 | $3.20 | 12.58 K | $4.01 M |
| 12/31/2025 | $3.29 | $3.35 (1.82%) | $3.40 | $3.29 | 5.51 K | $4.12 M |
| 12/30/2025 | $3.47 | $3.31 (-4.61%) | $3.47 | $3.25 | 12.22 K | $4.07 M |
| 12/29/2025 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.30 | 13.94 K | $4.24 M |
| 12/26/2025 | $3.54 | $3.50 (-1.13%) | $3.54 | $3.35 | 7.70 K | $4.31 M |
| 12/24/2025 | $3.50 | $3.55 (1.43%) | $3.55 | $3.43 | 10.20 K | $4.37 M |
| 12/23/2025 | $3.80 | $3.47 (-8.68%) | $3.80 | $3.28 | 25.12 K | $4.27 M |
| 12/22/2025 | $3.22 | $3.77 (17.08%) | $3.86 | $3.14 | 56.75 K | $4.64 M |
| 12/19/2025 | $3.00 | $3.02 (0.67%) | $3.18 | $2.96 | 23.82 K | $3.72 M |
| 12/18/2025 | $2.80 | $3.01 (7.5%) | $3.01 | $2.80 | 69.02 K | $3.70 M |
| 12/17/2025 | $2.80 | $2.82 (0.71%) | $2.90 | $2.75 | 35.66 K | $3.47 M |
| 12/16/2025 | $3.28 | $3.05 (-7.01%) | $3.28 | $2.79 | 34.61 K | $3.75 M |
| 12/15/2025 | $3.57 | $3.38 (-5.32%) | $3.57 | $3.20 | 31.99 K | $4.16 M |
| 12/12/2025 | $3.65 | $3.62 (-0.82%) | $3.70 | $3.51 | 23.80 K | $4.45 M |
| 12/11/2025 | $3.80 | $3.70 (-2.63%) | $3.90 | $3.60 | 19.77 K | $4.55 M |
| 12/10/2025 | $4.15 | $3.90 (-6.02%) | $4.15 | $3.79 | 17.34 K | $4.80 M |
| 12/09/2025 | $4.05 | $4.02 (-0.74%) | $4.05 | $3.85 | 18.12 K | $4.95 M |
| 12/08/2025 | $3.85 | $4.08 (5.97%) | $4.08 | $3.85 | 18.70 K | $5.02 M |
| 12/05/2025 | $4.03 | $4.01 (-0.5%) | $4.10 | $3.61 | 28.64 K | $4.93 M |
| 12/04/2025 | $3.95 | $4.15 (5.06%) | $4.15 | $3.75 | 26.76 K | $5.11 M |
| 12/03/2025 | $3.55 | $3.89 (9.58%) | $4.00 | $3.45 | 33.22 K | $4.79 M |
| 12/02/2025 | $3.85 | $3.83 (-0.52%) | $3.90 | $3.45 | 57.86 K | $4.71 M |
| 12/01/2025 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.64 | 52.36 K | $4.80 M |
| 11/28/2025 | $4.30 | $3.99 (-7.21%) | $4.30 | $3.90 | 66.42 K | $4.91 M |
| 11/26/2025 | $4.60 | $4.16 (-9.57%) | $4.64 | $4.11 | 205.54 K | $5.12 M |
| 11/25/2025 | $5.50 | $5.00 (-9.09%) | $5.60 | $4.75 | 4.86 M | $6.15 M |
| 11/24/2025 | $4.00 | $4.56 (14%) | $4.67 | $3.75 | 2.66 M | $5.61 M |
| 11/21/2025 | $3.50 | $4.00 (14.29%) | $4.33 | $3.50 | 10.22 K | $4.92 M |
| 11/20/2025 | $5.25 | $4.50 (-14.29%) | $5.30 | $4.00 | 19.20 K | $5.54 M |
| 11/19/2025 | $5.60 | $5.25 (-6.25%) | $5.70 | $5.25 | 2.44 K | $6.46 M |
| 11/18/2025 | $5.90 | $5.65 (-4.24%) | $5.95 | $5.50 | 4.46 K | $6.95 M |
| 11/17/2025 | $5.90 | $5.55 (-5.93%) | $5.95 | $5.30 | 13.52 K | $6.83 M |
| 11/14/2025 | $5.55 | $5.55 (0%) | $5.95 | $5.30 | 10.30 K | $6.83 M |
| 11/13/2025 | $5.95 | $5.65 (-5.04%) | $6.25 | $5.40 | 7.00 K | $6.95 M |
| 11/12/2025 | $6.25 | $5.90 (-5.6%) | $6.65 | $5.85 | 15.80 K | $7.26 M |
| 11/11/2025 | $6.35 | $6.10 (-3.94%) | $6.35 | $6.00 | 3.48 K | $7.51 M |
| 11/10/2025 | $6.40 | $6.25 (-2.34%) | $6.50 | $6.15 | 6.12 K | $7.69 M |
| 11/07/2025 | $6.55 | $6.50 (-0.76%) | $6.55 | $5.60 | 6.90 K | $8.00 M |
| 11/06/2025 | $6.50 | $6.45 (-0.77%) | $6.50 | $6.15 | 6.76 K | $7.94 M |
| 11/05/2025 | $6.80 | $6.50 (-4.41%) | $6.95 | $6.50 | 5.72 K | $8.00 M |
| 11/04/2025 | $7.25 | $6.75 (-6.9%) | $7.25 | $5.80 | 12.76 K | $8.31 M |
| 11/03/2025 | $8.00 | $7.15 (-10.63%) | $8.00 | $7.15 | 15.44 K | $8.80 M |
| 10/31/2025 | $8.15 | $8.05 (-1.23%) | $8.30 | $8.00 | 6.08 K | $9.90 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.
