Get the Stockscreener App
1.09
7.92%
0.08
Pre-market:
1.02
-0.07
-6.42%
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 April 02, 2026, is $1.09.
- 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 2,625% to $1.09 now.
- The 52-week high stock price for ICON is $16.75, representing a 1,437% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for ICON is $0.784, indicating a -28.07% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $1.09 | $0.9881 | $0.1019 | 206,853.0 | +7.92% |
| Apr 01, 2026 | $1.06 | $0.8201 | $0.2389 | 656,983.0 | +23.52% |
| Mar 31, 2026 | $0.8702 | $0.784 | $0.0862 | 147,672.0 | +0.93% |
| Mar 30, 2026 | $0.8538 | $0.80 | $0.0538 | 52,762.0 | -3.60% |
| Mar 27, 2026 | $0.8892 | $0.8309 | $0.0583 | 57,586.0 | -5.55% |
| Mar 26, 2026 | $0.90 | $0.865 | $0.035 | 26,879.0 | +1.40% |
| Mar 25, 2026 | $0.9015 | $0.865 | $0.0365 | 50,016.0 | +0.30% |
| Mar 24, 2026 | $0.9188 | $0.86 | $0.0588 | 99,271.0 | -3.85% |
| Mar 23, 2026 | $0.9449 | $0.8655 | $0.0794 | 88,479.0 | -1.71% |
| Mar 20, 2026 | $0.98 | $0.90 | $0.08 | 97,748.0 | -4.40% |
| Mar 19, 2026 | $1.01 | $0.94 | $0.0699 | 73,165.0 | -1.18% |
| Mar 18, 2026 | $1.09 | $0.9501 | $0.1399 | 189,696.0 | -10.09% |
| Mar 17, 2026 | $1.16 | $1.08 | $0.08 | 100,226.0 | -4.39% |
| Mar 16, 2026 | $1.17 | $1.09 | $0.08 | 120,376.0 | -1.72% |
| Mar 13, 2026 | $1.17 | $1.14 | $0.03 | 49,695.0 | -2.52% |
| Mar 12, 2026 | $1.20 | $1.13 | $0.068 | 102,171.0 | +1.71% |
| Mar 11, 2026 | $1.20 | $1.14 | $0.06 | 100,304.0 | -1.68% |
| Mar 10, 2026 | $1.23 | $1.15 | $0.08 | 138,019.0 | +3.48% |
| Mar 09, 2026 | $1.19 | $1.12 | $0.07 | 296,671.0 | -12.88% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $1.09 | $0.8201 | $0.2699 | 1,070,689.0 | +33.30% |
| 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% |
2.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):