5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+22.33%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
-17.86%
YEAR-TO-DATE PERFORMANCE
-65.67%
1 YEAR PERFORMANCE
-89.50%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 6.95 K | $2.46 M |
| 08/20/2026 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 19.40 K | $2.48 M |
| 08/19/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.00 | 19.55 K | $2.51 M |
| 08/18/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 10.70 K | $2.48 M |
| 08/17/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 32.62 K | $2.51 M |
| 08/14/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 23.20 K | $2.51 M |
| 08/13/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 37.01 K | $2.53 M |
| 08/12/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.02 | 8.40 K | $2.51 M |
| 08/11/2026 | $1.03 | $1.03 (0%) | $1.04 | $1.02 | 19.34 K | $2.51 M |
| 08/10/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 15.24 K | $2.48 M |
| 08/07/2026 | $1.01 | $1.06 (4.95%) | $1.07 | $0.99 | 18.23 K | $2.58 M |
| 08/06/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 23.65 K | $2.48 M |
| 08/05/2026 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 29.01 K | $2.48 M |
| 08/04/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.00 | 36.29 K | $2.56 M |
| 08/03/2026 | $1.02 | $1.03 (0.98%) | $1.09 | $1.02 | 22.48 K | $2.51 M |
| 07/31/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.01 | 10.82 K | $2.53 M |
| 07/30/2026 | $0.97 | $1.06 (9.28%) | $1.08 | $0.90 | 46.37 K | $2.58 M |
| 07/29/2026 | $1.00 | $0.97 (-3%) | $1.00 | $0.95 | 19.53 K | $2.36 M |
| 07/28/2026 | $1.10 | $1.02 (-7.27%) | $1.10 | $1.00 | 32.00 K | $2.48 M |
| 07/27/2026 | $0.95 | $1.15 (21.22%) | $1.16 | $0.87 | 179.36 K | $2.80 M |
| 07/24/2026 | $0.99 | $0.94 (-5.37%) | $1.00 | $0.94 | 20.06 K | $2.29 M |
| 07/23/2026 | $0.93 | $1.02 (9.68%) | $1.04 | $0.89 | 110.66 K | $2.48 M |
| 07/22/2026 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.90 | 17.82 K | $2.26 M |
| 07/21/2026 | $0.90 | $0.94 (4.71%) | $0.94 | $0.88 | 20.61 K | $2.29 M |
| 07/20/2026 | $0.91 | $0.92 (0.77%) | $0.92 | $0.89 | 34.81 K | $2.23 M |
| 07/17/2026 | $0.91 | $0.89 (-2.6%) | $0.91 | $0.88 | 35.43 K | $2.16 M |
| 07/16/2026 | $0.94 | $0.93 (-1.39%) | $0.95 | $0.90 | 33.30 K | $2.26 M |
| 07/15/2026 | $0.94 | $0.94 (-0.43%) | $0.98 | $0.93 | 32.54 K | $2.28 M |
| 07/14/2026 | $0.91 | $0.95 (4.45%) | $0.95 | $0.85 | 79.30 K | $2.31 M |
| 07/13/2026 | $0.98 | $0.94 (-4.55%) | $0.98 | $0.93 | 35.90 K | $2.29 M |
| 07/10/2026 | $0.92 | $0.98 (6.11%) | $0.98 | $0.90 | 59.93 K | $2.38 M |
| 07/09/2026 | $0.91 | $0.92 (1.34%) | $0.94 | $0.89 | 76.00 K | $2.25 M |
| 07/08/2026 | $0.88 | $0.94 (6.82%) | $0.94 | $0.86 | 88.50 K | $2.29 M |
| 07/07/2026 | $0.91 | $0.88 (-3.39%) | $0.94 | $0.85 | 275.70 K | $2.15 M |
| 07/06/2026 | $0.89 | $0.92 (3.37%) | $0.97 | $0.87 | 486.33 K | $2.24 M |
| 07/02/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $0.99 | 11.24 M | $2.53 M |
| 07/01/2026 | $0.96 | $1.04 (8.33%) | $1.06 | $0.93 | 72.96 K | $2.53 M |
| 06/30/2026 | $0.95 | $0.98 (3.1%) | $1.00 | $0.92 | 88.93 K | $2.38 M |
| 06/29/2026 | $0.90 | $0.94 (4.29%) | $0.96 | $0.90 | 78.12 K | $2.29 M |
| 06/26/2026 | $0.90 | $0.91 (1.25%) | $0.91 | $0.84 | 39.60 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 |
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.
