5 DAY PERFORMANCE
+18.56%
1 MONTH PERFORMANCE
+22.58%
3 MONTH PERFORMANCE
+24.46%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
-65.67%
1 YEAR PERFORMANCE
-88.78%
Icon Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.90 | $0.85 (-5.97%) | $0.90 | $0.85 | 21.11 K | $1.15 M |
| 10/07/2026 | $0.97 | $0.89 (-8.75%) | $0.97 | $0.87 | 11.25 K | $1.20 M |
| 10/06/2026 | $0.92 | $0.93 (1.31%) | $0.94 | $0.91 | 7.64 K | $1.26 M |
| 10/05/2026 | $0.89 | $0.92 (3.92%) | $0.93 | $0.89 | 10.20 K | $1.25 M |
| 10/02/2026 | $0.92 | $0.97 (5.42%) | $0.97 | $0.90 | 5.22 K | $1.31 M |
| 10/01/2026 | $0.94 | $0.94 (0%) | $0.97 | $0.90 | 13.70 K | $1.27 M |
| 09/30/2026 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.93 | 4.70 K | $1.27 M |
| 09/29/2026 | $0.93 | $0.93 (0.01%) | $0.97 | $0.91 | 15.20 K | $1.26 M |
| 09/28/2026 | $0.98 | $0.93 (-5.11%) | $0.99 | $0.91 | 18.50 K | $1.26 M |
| 09/25/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 15.88 K | $1.35 M |
| 09/24/2026 | $1.00 | $1.01 (1.49%) | $1.02 | $0.99 | 5.46 K | $1.37 M |
| 09/23/2026 | $1.00 | $0.99 (-0.5%) | $1.01 | $0.99 | 13.49 K | $1.34 M |
| 09/22/2026 | $0.95 | $1.00 (5.26%) | $1.01 | $0.94 | 24.63 K | $1.35 M |
| 09/21/2026 | $1.00 | $0.97 (-2.86%) | $1.04 | $0.94 | 36.60 K | $1.31 M |
| 09/18/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $0.98 | 29.02 K | $1.41 M |
| 09/17/2026 | $0.88 | $1.08 (23.32%) | $1.08 | $0.88 | 93.29 K | $1.46 M |
| 09/16/2026 | $0.90 | $0.88 (-2.38%) | $0.90 | $0.85 | 23.21 K | $1.19 M |
| 09/15/2026 | $0.90 | $0.88 (-2.13%) | $0.93 | $0.88 | 15.40 K | $1.19 M |
| 09/14/2026 | $0.90 | $0.94 (4.4%) | $0.94 | $0.90 | 14.12 K | $1.27 M |
| 09/11/2026 | $0.94 | $0.92 (-2.14%) | $0.94 | $0.88 | 9.63 K | $1.25 M |
| 09/10/2026 | $0.91 | $0.90 (-1.2%) | $0.93 | $0.90 | 9.03 K | $1.22 M |
| 09/09/2026 | $0.91 | $0.94 (3.09%) | $0.94 | $0.90 | 23.80 K | $1.27 M |
| 09/08/2026 | $0.92 | $0.90 (-2.72%) | $0.92 | $0.86 | 66.13 K | $1.21 M |
| 09/04/2026 | $0.97 | $0.91 (-5.92%) | $0.97 | $0.89 | 39.00 K | $1.24 M |
| 09/03/2026 | $0.99 | $0.97 (-1.97%) | $0.99 | $0.96 | 5.88 K | $1.31 M |
| 09/02/2026 | $0.96 | $0.96 (0%) | $0.98 | $0.94 | 14.82 K | $1.30 M |
| 09/01/2026 | $0.95 | $0.98 (2.94%) | $1.00 | $0.95 | 5.32 K | $1.33 M |
| 08/31/2026 | $0.98 | $0.98 (-0.3%) | $1.01 | $0.93 | 17.00 K | $1.32 M |
| 08/28/2026 | $1.03 | $0.98 (-4.81%) | $1.03 | $0.98 | 9.93 K | $1.33 M |
| 08/27/2026 | $1.00 | $0.97 (-3%) | $1.00 | $0.96 | 5.50 K | $1.31 M |
| 08/26/2026 | $1.02 | $0.99 (-3.43%) | $1.04 | $0.99 | 18.94 K | $1.33 M |
| 08/25/2026 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 7.90 K | $1.37 M |
| 08/24/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 9.52 K | $1.37 M |
| 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 |
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.
