Icon Energy Corp (ICON)

Overview News Price History Discussions Forecast

Icon Energy Corp Stock (ICON) Price History

The historical daily chart and data for Icon Energy Corp stock (ICON), show that the latest closing stock price as of May 05, 2026, is $1.17.

Icon Energy Corp all-time high stock price is $465.94, occurred on January 15, 2025.
The lowest Icon Energy Corp stock price recorded was $0.04 on March 31, 2025. Since then, Icon Energy Corp's stock price has risen over 2,825% to $1.17 now.
The 52-week high stock price for ICON is $16.75, representing a 1,332% increase from the current share price, occurred on July 22, 2025.
The 52-week low stock price for ICON is $0.784, indicating a -32.99% decrease from the current share price, occurred on March 31, 2026.

The table below shows more information about ICON historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$1.19	$1.14	$0.05	82,090.0	+0.86%
May 04, 2026	$1.24	$1.11	$0.1301	196,647.0	+2.65%
May 01, 2026	$1.14	$1.06	$0.08	83,456.0	+6.60%
Apr 30, 2026	$1.10	$0.9952	$0.1048	111,120.0	+7.22%
Apr 29, 2026	$1.03	$0.97	$0.06	75,982.0	-4.02%
Apr 28, 2026	$1.06	$1.02	$0.04	54,590.0	-4.63%
Apr 27, 2026	$1.12	$1.04	$0.0827	76,832.0	+2.86%
Apr 24, 2026	$1.06	$1.01	$0.055	56,111.0	+3.96%
Apr 23, 2026	$1.09	$0.9829	$0.1069	120,219.0	-3.81%
Apr 22, 2026	$1.10	$1.03	$0.07	81,059.0	-1.87%
Apr 21, 2026	$1.08	$1.05	$0.03	46,674.0	+0.94%
Apr 20, 2026	$1.12	$1.05	$0.07	49,327.0	-0.93%
Apr 17, 2026	$1.14	$1.06	$0.075	127,485.0	-3.60%
Apr 16, 2026	$1.13	$1.05	$0.0796	81,510.0	+4.72%
Apr 15, 2026	$1.08	$1.03	$0.05	74,781.0	+2.91%
Apr 14, 2026	$1.13	$1.02	$0.11	152,580.0	-4.63%
Apr 13, 2026	$1.24	$1.07	$0.1686	271,139.0	+0.93%
Apr 10, 2026	$1.09	$1.05	$0.035	85,200.0	+0.94%
Apr 09, 2026	$1.10	$1.04	$0.06	94,795.0	-4.50%
Apr 08, 2026	$1.15	$1.05	$0.10	85,823.0	-0.89%
Apr 07, 2026	$1.14	$0.9712	$0.1688	264,010.0	+16.90%

Icon Energy Corp Stock (ICON) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Icon Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icon Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Icon Energy Corp Stock (ICON) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1.24	$1.06	$0.1801	444,283.0	+10.38%
Apr, 2026	$1.24	$0.8201	$0.4185	2,971,214.0	+29.63%
Mar, 2026	$1.65	$0.784	$0.866	9,291,905.0	-39.43%
Feb, 2026	$2.03	$1.26	$0.765	2,467,940.0	-25.41%
Jan, 2026	$4.23	$1.44	$2.79	43,289,990.4	-46.01%

Icon Energy Corp Stock (ICON) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$4.15	$2.75	$1.40	597,964.2	-16.95%
Nov, 2025	$8.00	$3.50	$4.50	7,205,414.8	-50.45%
Oct, 2025	$10.85	$8.00	$2.85	225,515.4	-23.33%
Sep, 2025	$11.85	$9.35	$2.50	135,331.0	+5.00%
Aug, 2025	$12.50	$9.75	$2.75	187,991.6	-17.36%
Jul, 2025	$16.75	$10.93	$5.82	554,622.4	+2.54%
Jun, 2025	$16.45	$8.00	$8.45	12,947,730.8	+40.48%
May, 2025	$10.50	$8.00	$2.50	288,674.8	-14.72%
Apr, 2025	$13.25	$8.05	$5.20	1,093,599.0	+3.03%
Mar, 2025	$44.60	$8.00	$36.60	3,033,400.2	-77.97%
Feb, 2025	$78.00	$38.46	$39.54	495,936.8	-44.85%
Jan, 2025	$465.9	$76.00	$389.9	197,892.2	-82.35%

Icon Energy Corp Stock (ICON) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$598.0	$390.0	$208.0	2,544.0	-21.18%
Nov, 2024	$654.0	$402.0	$252.0	4,366.7	+37.96%
Oct, 2024	$468.0	$362.0	$106.0	2,031.2	-2.37%
Sep, 2024	$596.0	$414.0	$182.0	2,044.8	-20.97%
Aug, 2024	$660.0	$406.0	$254.0	5,088.5	-19.34%
Jul, 2024	$757.0	$630.0	$127.0	1,634.9	+0.00%