Icon Energy Corp. - Common stock (ICON)

Last Price0.5636

Change-0.0463 (-7.59%)

NASDAQ · Last Trade: Dec 17th, 11:46 PM EST

Historical Prices For Icon Energy Corp. - Common stock (ICON)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	0.56	0.58	0.55	0.56	177,012	0.56
12/16/2025	0.66	0.66	0.56	0.61	173,036	0.61
12/15/2025	0.71	0.71	0.64	0.68	159,077	0.68
12/12/2025	0.73	0.74	0.70	0.72	118,993	0.72
12/11/2025	0.76	0.78	0.72	0.74	98,421	0.74
12/10/2025	0.83	0.83	0.76	0.78	85,932	0.78
12/09/2025	0.81	0.81	0.77	0.80	90,258	0.80
12/08/2025	0.77	0.82	0.77	0.82	93,387	0.82
12/05/2025	0.81	0.82	0.72	0.80	143,156	0.80
12/04/2025	0.79	0.83	0.75	0.83	131,838	0.83
12/03/2025	0.71	0.80	0.69	0.78	160,395	0.78
12/02/2025	0.77	0.78	0.69	0.77	275,748	0.77
12/01/2025	0.79	0.79	0.73	0.78	258,616	0.78
11/28/2025	0.86	0.86	0.78	0.80	332,129	0.80
11/26/2025	0.92	0.93	0.82	0.83	1,027,704	0.83
11/25/2025	1.10	1.12	0.95	1.00	24,219,789	1.00
11/24/2025	0.80	0.93	0.75	0.91	11,885,527	0.91
11/21/2025	0.70	0.86	0.70	0.80	51,075	0.80
11/20/2025	1.05	1.06	0.80	0.90	95,450	0.90
11/19/2025	1.12	1.14	1.05	1.05	12,198	1.05
11/18/2025	1.18	1.19	1.10	1.13	22,556	1.13
11/17/2025	1.18	1.19	1.06	1.11	67,645	1.11
11/14/2025	1.11	1.19	1.06	1.11	51,899	1.11
11/13/2025	1.19	1.25	1.08	1.13	34,978	1.13
11/12/2025	1.25	1.33	1.17	1.18	78,956	1.18
11/11/2025	1.27	1.27	1.20	1.22	17,402	1.22
11/10/2025	1.28	1.30	1.23	1.25	30,551	1.25
11/07/2025	1.31	1.31	1.12	1.30	34,497	1.30
11/06/2025	1.30	1.30	1.23	1.29	33,812	1.29
11/05/2025	1.36	1.39	1.30	1.30	28,627	1.30
11/04/2025	1.45	1.45	1.16	1.35	63,840	1.35
11/03/2025	1.60	1.60	1.43	1.43	76,713	1.43
10/31/2025	1.63	1.66	1.60	1.61	30,379	1.61
10/30/2025	1.68	1.68	1.61	1.63	25,753	1.63
10/29/2025	1.72	1.77	1.68	1.68	42,952	1.68
10/28/2025	1.69	1.77	1.68	1.77	26,458	1.77
10/27/2025	1.72	1.72	1.62	1.69	25,385	1.69
10/24/2025	1.74	1.76	1.62	1.72	27,624	1.72
10/23/2025	1.81	1.81	1.69	1.71	119,490	1.71
10/22/2025	1.76	1.81	1.76	1.76	26,029	1.76
10/21/2025	1.81	1.85	1.77	1.79	31,941	1.79
10/20/2025	1.76	1.86	1.76	1.80	28,659	1.80
10/17/2025	1.84	1.84	1.73	1.76	45,597	1.76
10/16/2025	1.92	1.93	1.84	1.84	41,976	1.84
10/15/2025	1.95	2.01	1.89	1.90	99,802	1.90
10/14/2025	1.94	1.95	1.89	1.95	82,086	1.95
10/13/2025	1.93	1.99	1.85	1.96	80,190	1.96
10/10/2025	2.04	2.09	1.85	1.92	115,248	1.92
10/09/2025	2.06	2.07	2.03	2.05	11,546	2.05
10/08/2025	2.08	2.08	2.00	2.07	36,212	2.07
10/07/2025	2.08	2.09	2.02	2.08	23,086	2.08
10/06/2025	2.04	2.12	2.02	2.08	50,249	2.08
10/03/2025	2.08	2.10	2.03	2.05	55,311	2.05
10/02/2025	2.13	2.17	2.06	2.10	61,117	2.10
10/01/2025	2.10	2.17	2.00	2.17	53,506	2.17
9/30/2025	2.10	2.13	2.06	2.10	12,309	2.10
9/29/2025	2.03	2.15	2.03	2.12	23,052	2.12
9/26/2025	2.12	2.15	2.02	2.03	23,591	2.03
9/25/2025	2.18	2.18	2.11	2.17	19,085	2.17
9/24/2025	2.16	2.18	2.10	2.17	40,371	2.17
9/23/2025	2.34	2.34	2.14	2.21	37,701	2.21
9/22/2025	2.25	2.27	2.16	2.25	36,787	2.25
9/19/2025	2.25	2.27	2.17	2.23	17,496	2.23
9/18/2025	2.30	2.30	2.16	2.26	26,960	2.26