5 DAY PERFORMANCE
+26.57%
1 MONTH PERFORMANCE
-15.44%
3 MONTH PERFORMANCE
+36.82%
6 MONTH PERFORMANCE
-67.14%
YEAR-TO-DATE PERFORMANCE
-65.67%
1 YEAR PERFORMANCE
-89.78%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.90 | $0.91 (1.25%) | $0.91 | $0.84 | 39.59 K | $2.23 M |
| 06/25/2026 | $0.88 | $0.89 (2.08%) | $0.93 | $0.85 | 70.91 K | $2.18 M |
| 06/24/2026 | $0.88 | $0.85 (-3.5%) | $0.93 | $0.83 | 123.53 K | $2.07 M |
| 06/23/2026 | $0.90 | $0.91 (0.96%) | $0.92 | $0.88 | 51.61 K | $2.21 M |
| 06/22/2026 | $0.93 | $0.93 (0.03%) | $0.93 | $0.89 | 34.73 K | $2.26 M |
| 06/18/2026 | $0.94 | $0.92 (-2.63%) | $0.95 | $0.90 | 50.50 K | $2.23 M |
| 06/17/2026 | $0.92 | $0.97 (5.27%) | $0.98 | $0.92 | 63.93 K | $2.36 M |
| 06/16/2026 | $0.92 | $0.96 (4.81%) | $0.97 | $0.90 | 82.91 K | $2.35 M |
| 06/15/2026 | $0.89 | $0.94 (5.32%) | $0.98 | $0.88 | 232.37 K | $2.29 M |
| 06/12/2026 | $0.86 | $0.93 (8.69%) | $0.97 | $0.86 | 220.74 K | $2.28 M |
| 06/11/2026 | $0.93 | $0.91 (-1.93%) | $0.97 | $0.84 | 5.22 M | $2.21 M |
| 06/10/2026 | $0.93 | $0.95 (2.15%) | $1.00 | $0.92 | 112.70 K | $2.31 M |
| 06/09/2026 | $1.10 | $1.00 (-9.09%) | $1.12 | $0.98 | 139.52 K | $1.23 M |
| 06/08/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 53.94 K | $1.34 M |
| 06/05/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.10 | 68.60 K | $1.39 M |
| 06/04/2026 | $1.14 | $1.13 (-0.88%) | $1.20 | $1.12 | 36.27 K | $1.39 M |
| 06/03/2026 | $1.21 | $1.11 (-8.26%) | $1.26 | $1.08 | 156.70 K | $1.37 M |
| 06/02/2026 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.22 | 98.81 K | $1.55 M |
| 06/01/2026 | $1.41 | $1.34 (-4.96%) | $1.42 | $1.33 | 93.55 K | $1.65 M |
| 05/29/2026 | $1.35 | $1.40 (3.7%) | $1.46 | $1.35 | 66.43 K | $1.72 M |
| 05/28/2026 | $1.30 | $1.36 (4.62%) | $1.38 | $1.27 | 62.71 K | $1.67 M |
| 05/27/2026 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.30 | 48.62 K | $1.60 M |
| 05/26/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.32 | 66.86 K | $1.69 M |
| 05/22/2026 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.31 | 48.23 K | $1.65 M |
| 05/21/2026 | $1.33 | $1.33 (0%) | $1.38 | $1.30 | 40.73 K | $1.64 M |
| 05/20/2026 | $1.33 | $1.33 (0%) | $1.36 | $1.26 | 45.90 K | $1.64 M |
| 05/19/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 63.60 K | $1.62 M |
| 05/18/2026 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.36 | 155.00 K | $1.72 M |
| 05/15/2026 | $1.45 | $1.52 (4.83%) | $1.55 | $1.37 | 285.60 K | $1.87 M |
| 05/14/2026 | $1.47 | $1.50 (2.04%) | $1.52 | $1.35 | 124.10 K | $1.85 M |
| 05/13/2026 | $1.37 | $1.47 (7.3%) | $1.48 | $1.33 | 134.71 K | $1.81 M |
| 05/12/2026 | $1.41 | $1.34 (-4.96%) | $1.44 | $1.25 | 165.80 K | $1.65 M |
| 05/11/2026 | $1.30 | $1.39 (6.92%) | $1.50 | $1.30 | 453.40 K | $1.71 M |
| 05/08/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.22 | 199.67 K | $1.59 M |
| 05/07/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.17 | 83.56 K | $1.54 M |
| 05/06/2026 | $1.19 | $1.22 (2.52%) | $1.29 | $1.18 | 217.44 K | $1.50 M |
| 05/05/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.14 | 82.43 K | $1.44 M |
| 05/04/2026 | $1.14 | $1.16 (1.75%) | $1.24 | $1.11 | 199.33 K | $1.43 M |
| 05/01/2026 | $1.08 | $1.13 (4.63%) | $1.14 | $1.06 | 84.20 K | $1.39 M |
| 04/30/2026 | $1.00 | $1.06 (6%) | $1.10 | $1.00 | 119.22 K | $1.30 M |
| 04/29/2026 | $1.03 | $0.99 (-4.02%) | $1.03 | $0.97 | 77.71 K | $1.22 M |
| 04/28/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 54.79 K | $1.27 M |
| 04/27/2026 | $1.06 | $1.08 (1.89%) | $1.12 | $1.04 | 77.40 K | $1.33 M |
| 04/24/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 57.20 K | $1.29 M |
| 04/23/2026 | $1.06 | $1.01 (-4.72%) | $1.09 | $0.98 | 121.00 K | $1.24 M |
| 04/22/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.03 | 81.48 K | $1.29 M |
| 04/21/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.05 | 49.70 K | $1.32 M |
| 04/20/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 49.60 K | $1.30 M |
| 04/17/2026 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.07 | 127.89 K | $1.32 M |
| 04/16/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.05 | 82.55 K | $1.37 M |
| 04/15/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 79.93 K | $1.30 M |
| 04/14/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.02 | 152.84 K | $1.27 M |
| 04/13/2026 | $1.08 | $1.08 (0%) | $1.24 | $1.07 | 274.10 K | $1.33 M |
| 04/10/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.06 | 88.35 K | $1.32 M |
| 04/09/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 104.30 K | $1.30 M |
| 04/08/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.05 | 89.02 K | $1.37 M |
| 04/07/2026 | $1.02 | $1.12 (9.8%) | $1.14 | $0.97 | 271.50 K | $1.38 M |
| 04/06/2026 | $1.02 | $0.96 (-6.07%) | $1.08 | $0.95 | 199.52 K | $1.18 M |
| 04/02/2026 | $1.00 | $1.09 (9%) | $1.09 | $0.99 | 210.50 K | $1.34 M |
| 04/01/2026 | $0.83 | $1.01 (22.42%) | $1.06 | $0.82 | 677.30 K | $1.24 M |
| 03/31/2026 | $0.81 | $0.82 (1.58%) | $0.87 | $0.78 | 148.25 K | $1.01 M |
| 03/30/2026 | $0.81 | $0.81 (0.6%) | $0.85 | $0.80 | 53.12 K | $996.87 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.
