5 DAY PERFORMANCE
+1,172.19%
1 MONTH PERFORMANCE
+638.83%
3 MONTH PERFORMANCE
-11.89%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-3.59%
Iconix Brand Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.09 | $0.09 (-1.9%) | $0.10 | $0.09 | 35.33 M | $121,810 |
| 03/11/2025 | $0.15 | $0.12 (-20.69%) | $0.15 | $0.11 | 36.52 M | $141,496 |
| 03/10/2025 | $0.16 | $0.14 (-8.33%) | $0.17 | $0.14 | 117.07 M | $175,947 |
| 03/07/2025 | $0.17 | $0.17 (1.81%) | $0.22 | $0.16 | 142.23 M | $207,938 |
| 03/06/2025 | $0.15 | $0.15 (-3.33%) | $0.15 | $0.13 | 9.30 M | $178,408 |
| 03/05/2025 | $0.13 | $0.14 (4.58%) | $0.16 | $0.12 | 8.12 M | $168,565 |
| 03/04/2025 | $0.14 | $0.13 (-7.14%) | $0.14 | $0.12 | 5.86 M | $159,952 |
| 03/03/2025 | $0.16 | $0.14 (-10.63%) | $0.16 | $0.12 | 9.20 M | $175,947 |
| 02/28/2025 | $0.22 | $0.22 (-1.36%) | $0.26 | $0.21 | 7.46 M | $266,997 |
| 02/27/2025 | $0.23 | $0.22 (-5.98%) | $0.25 | $0.22 | 6.04 M | $270,688 |
| 02/26/2025 | $0.23 | $0.22 (-6.44%) | $0.23 | $0.21 | 1.81 M | $268,227 |
| 02/25/2025 | $0.25 | $0.22 (-10.57%) | $0.25 | $0.19 | 6.59 M | $270,688 |
| 02/24/2025 | $0.26 | $0.25 (-5.38%) | $0.27 | $0.24 | 10.02 M | $302,678 |
| 02/21/2025 | $0.34 | $0.29 (-15%) | $0.34 | $0.29 | 6.78 M | $355,586 |
| 02/20/2025 | $0.30 | $0.34 (12%) | $0.35 | $0.30 | 9.91 M | $413,414 |
| 02/19/2025 | $0.31 | $0.30 (-3.87%) | $0.32 | $0.29 | 4.33 M | $366,659 |
| 02/18/2025 | $0.34 | $0.32 (-4.14%) | $0.35 | $0.31 | 4.21 M | $398,650 |
| 02/14/2025 | $0.34 | $0.35 (2.65%) | $0.36 | $0.31 | 15.37 M | $429,410 |
| 02/13/2025 | $0.29 | $0.31 (7.64%) | $0.32 | $0.27 | 5.58 M | $381,424 |
| 02/12/2025 | $0.28 | $0.29 (2.46%) | $0.29 | $0.27 | 3.53 M | $358,046 |
| 02/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.27 | 2.77 M | $369,120 |
| 02/10/2025 | $0.29 | $0.30 (4.21%) | $0.31 | $0.27 | 9.13 M | $365,429 |
| 02/07/2025 | $0.32 | $0.32 (1.26%) | $0.33 | $0.30 | 2.85 M | $394,958 |
| 02/06/2025 | $0.32 | $0.31 (-2.2%) | $0.33 | $0.30 | 3.12 M | $382,654 |
| 02/05/2025 | $0.31 | $0.31 (-1.61%) | $0.32 | $0.30 | 1.79 M | $375,272 |
| 02/04/2025 | $0.34 | $0.32 (-4.76%) | $0.34 | $0.31 | 2.45 M | $393,728 |
| 02/03/2025 | $0.39 | $0.35 (-11.03%) | $0.39 | $0.33 | 2.78 M | $426,949 |
| 01/31/2025 | $0.42 | $0.39 (-6.19%) | $0.42 | $0.39 | 2.74 M | $484,778 |
| 01/30/2025 | $0.38 | $0.39 (3.42%) | $0.41 | $0.38 | 3.30 M | $483,547 |
| 01/29/2025 | $0.45 | $0.40 (-11.11%) | $0.45 | $0.38 | 2.88 M | $492,160 |
| 01/28/2025 | $0.43 | $0.44 (1.86%) | $0.49 | $0.42 | 3.95 M | $538,915 |
| 01/27/2025 | $0.47 | $0.42 (-9.79%) | $0.48 | $0.40 | 5.33 M | $521,690 |
| 01/24/2025 | $0.58 | $0.51 (-12.17%) | $0.58 | $0.50 | 6.69 M | $621,352 |
| 01/23/2025 | $0.45 | $0.54 (20.27%) | $0.57 | $0.41 | 16.29 M | $664,416 |
| 01/22/2025 | $1.74 | $1.31 (-24.71%) | $1.75 | $1.30 | 229,400 | $1.61 M |
| 01/21/2025 | $2.09 | $1.72 (-17.7%) | $2.20 | $1.64 | 174,200 | $2.12 M |
| 01/17/2025 | $2.10 | $2.09 (-0.48%) | $2.25 | $2.07 | 34,400 | $2.57 M |
| 01/16/2025 | $2.10 | $2.11 (0.48%) | $2.18 | $2.05 | 11,900 | $2.60 M |
| 01/15/2025 | $2.18 | $2.08 (-4.59%) | $2.33 | $2.06 | 19,200 | $2.56 M |
| 01/14/2025 | $2.13 | $2.18 (2.35%) | $2.22 | $2.04 | 16,800 | $2.68 M |
| 01/13/2025 | $2.01 | $2.07 (2.99%) | $2.08 | $2.01 | 5,800 | $2.55 M |
| 01/10/2025 | $2.00 | $2.09 (4.5%) | $2.18 | $2.00 | 8,300 | $2.57 M |
| 01/08/2025 | $2.07 | $2.02 (-2.42%) | $2.19 | $2.00 | 11,600 | $2.49 M |
| 01/07/2025 | $2.18 | $2.08 (-4.59%) | $2.19 | $2.08 | 8,500 | $2.56 M |
| 01/06/2025 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.10 | 4,700 | $2.65 M |
| 01/03/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.17 | 13,200 | $2.71 M |
| 01/02/2025 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.07 | 10,500 | $2.71 M |
| 12/31/2024 | $2.16 | $2.23 (3.24%) | $2.30 | $2.15 | 12,300 | $2.74 M |
| 12/30/2024 | $2.08 | $2.24 (7.69%) | $2.26 | $2.08 | 25,000 | $2.76 M |
| 12/27/2024 | $2.12 | $2.10 (-0.94%) | $2.24 | $2.05 | 15,500 | $2.58 M |
| 12/26/2024 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.07 | 4,500 | $2.61 M |
| 12/24/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $1.98 | 4,700 | $2.53 M |
| 12/23/2024 | $2.05 | $1.97 (-3.9%) | $2.11 | $1.95 | 38,100 | $2.42 M |
| 12/20/2024 | $2.02 | $2.01 (-0.5%) | $2.25 | $1.97 | 71,800 | $2.47 M |
| 12/19/2024 | $2.06 | $2.09 (1.46%) | $2.20 | $2.03 | 16,600 | $2.57 M |
| 12/18/2024 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.10 | 4,500 | $2.61 M |
| 12/17/2024 | $2.15 | $2.17 (0.93%) | $2.39 | $2.15 | 11,400 | $2.67 M |
| 12/16/2024 | $2.03 | $2.23 (9.85%) | $2.40 | $2.00 | 50,700 | $2.74 M |
| 12/13/2024 | $2.37 | $2.34 (-1.27%) | $2.47 | $2.30 | 14,700 | $2.88 M |
| 12/12/2024 | $2.56 | $2.44 (-4.69%) | $2.66 | $2.30 | 54,800 | $3.00 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.
