5 DAY PERFORMANCE
-10.85%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-23.33%
6 MONTH PERFORMANCE
-79.65%
YEAR-TO-DATE PERFORMANCE
-65.67%
1 YEAR PERFORMANCE
-87.89%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.37 | $1.47 (7.3%) | $1.48 | $1.33 | 131.60 K | $1.67 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 |
| 03/27/2026 | $0.89 | $0.84 (-5.48%) | $0.89 | $0.83 | 59.60 K | $1.03 M |
| 03/26/2026 | $0.89 | $0.89 (-0.12%) | $0.90 | $0.87 | 27.69 K | $1.09 M |
| 03/25/2026 | $0.87 | $0.88 (0.87%) | $0.90 | $0.87 | 50.24 K | $1.08 M |
| 03/24/2026 | $0.88 | $0.88 (-0.57%) | $0.92 | $0.86 | 100.06 K | $1.08 M |
| 03/23/2026 | $0.94 | $0.91 (-3.69%) | $0.94 | $0.87 | 88.65 K | $1.12 M |
| 03/20/2026 | $0.98 | $0.93 (-5.41%) | $0.98 | $0.90 | 100.70 K | $1.14 M |
| 03/19/2026 | $1.00 | $0.97 (-3.15%) | $1.01 | $0.94 | 74.52 K | $1.19 M |
| 03/18/2026 | $1.09 | $0.98 (-10.09%) | $1.09 | $0.95 | 196.63 K | $1.21 M |
| 03/17/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.08 | 102.10 K | $1.34 M |
| 03/16/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.09 | 121.30 K | $1.40 M |
| 03/13/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 54.61 K | $1.43 M |
| 03/12/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.13 | 103.70 K | $1.46 M |
| 03/11/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 105.05 K | $1.44 M |
| 03/10/2026 | $1.18 | $1.19 (0.85%) | $1.23 | $1.15 | 139.24 K | $1.46 M |
| 03/09/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.12 | 303.42 K | $1.41 M |
| 03/06/2026 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.29 | 302.60 K | $1.62 M |
| 03/05/2026 | $1.36 | $1.42 (4.41%) | $1.45 | $1.29 | 362.12 K | $1.75 M |
| 03/04/2026 | $1.29 | $1.37 (6.2%) | $1.40 | $1.19 | 590.71 K | $1.69 M |
| 03/03/2026 | $1.62 | $1.35 (-16.67%) | $1.65 | $1.26 | 5.55 M | $1.66 M |
| 03/02/2026 | $1.46 | $1.64 (12.33%) | $1.65 | $1.38 | 1.71 M | $2.02 M |
| 02/27/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.26 | 86.62 K | $1.66 M |
| 02/26/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.36 | 39.32 K | $1.71 M |
| 02/25/2026 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.32 | 76.92 K | $1.69 M |
| 02/24/2026 | $1.36 | $1.40 (2.94%) | $1.44 | $1.33 | 60.19 K | $1.72 M |
| 02/23/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.30 | 138.85 K | $1.65 M |
| 02/20/2026 | $1.66 | $1.44 (-13.25%) | $1.67 | $1.43 | 96.22 K | $1.77 M |
| 02/19/2026 | $1.60 | $1.64 (2.5%) | $1.76 | $1.56 | 315.50 K | $2.02 M |
| 02/18/2026 | $1.53 | $1.51 (-1.31%) | $1.59 | $1.46 | 116.04 K | $1.86 M |
| 02/17/2026 | $1.53 | $1.52 (-0.65%) | $1.60 | $1.47 | 60.40 K | $1.87 M |
| 02/13/2026 | $1.45 | $1.50 (3.45%) | $1.56 | $1.45 | 53.07 K | $1.85 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.
