Home

Icon Energy Corp. - Common stock (ICON)

1.6400
-0.0400 (-2.38%)
NASDAQ · Last Trade: Jun 3rd, 3:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20251.681.681.621.6456,5481.64
5/30/20251.701.701.631.6829,1421.68
5/29/20251.721.731.651.7033,6681.70
5/28/20251.671.721.671.7019,6251.70
5/27/20251.721.731.621.6638,4301.66
5/23/20251.681.681.651.6814,4221.68
5/22/20251.601.691.601.6839,4341.68
5/21/20251.721.721.601.6088,9301.60
5/20/20251.741.791.731.7632,8001.76
5/19/20251.781.861.711.7588,1191.75
5/16/20251.801.801.641.7991,3751.79
5/15/20251.891.901.841.8755,2421.80
5/14/20251.941.941.811.87103,1101.80
5/13/20251.981.981.871.9081,5321.83
5/12/20251.952.021.921.96123,8201.89
5/09/20251.871.901.811.8944,9121.82
5/08/20251.911.911.821.87107,3331.80
5/07/20251.911.961.871.8971,9321.81
5/06/20251.921.981.861.9077,5441.83
5/05/20251.962.051.941.9972,3521.92
5/02/20251.972.021.941.9674,9301.89
5/01/20252.012.101.852.00184,7331.93
4/30/20252.012.071.951.9786,4061.90
4/29/20252.102.152.042.0766,6341.99
4/28/20252.062.192.032.05111,0181.97
4/25/20252.092.192.072.0994,0792.01
4/24/20252.052.212.022.19201,2132.11
4/23/20252.282.361.982.10479,9342.02
4/22/20252.112.172.042.0752,9821.99
4/21/20252.092.142.002.08134,7792.00
4/17/20252.102.242.022.14205,8972.06
4/16/20252.012.221.952.13306,0742.05
4/15/20251.922.201.922.02117,7911.94
4/14/20252.042.081.901.94146,2681.87
4/11/20252.042.171.912.03169,8641.95
4/10/20252.262.261.982.01166,8541.93
4/09/20252.162.331.882.27429,4572.19
4/08/20252.112.302.032.08315,6642.00
4/07/20251.962.061.802.03198,3451.95
4/04/20251.812.001.751.95261,5031.88
4/03/20252.202.301.841.90377,9531.83
4/02/20251.802.651.772.171,345,7812.09
4/01/20251.812.101.611.79452,1841.72
3/31/20250.050.050.040.0510,713,5631.84
3/28/20250.100.100.050.0527,596,4772.00
3/27/20250.090.100.090.107,170,2983.85
3/26/20250.100.100.090.108,686,6113.77
3/25/20250.100.100.090.108,294,5983.75
3/24/20250.100.110.100.1050,533,2503.87
3/21/20250.100.100.080.0910,283,6933.50
3/20/20250.100.100.090.105,859,7683.81
3/19/20250.100.110.100.108,241,4784.04
3/18/20250.100.110.100.118,461,5304.08
3/17/20250.110.120.100.1112,998,6714.16
3/14/20250.120.130.110.1126,135,7724.23
3/13/20250.090.140.090.1484,747,4295.24
3/12/20250.090.100.090.0936,386,3613.58
3/11/20250.140.150.110.1235,993,5674.43
3/10/20250.160.170.140.14116,285,5615.51
3/07/20250.170.220.160.17142,231,7886.50
3/06/20250.150.150.130.149,180,4225.58
3/05/20250.130.160.120.148,030,6925.28
3/04/20250.140.140.120.135,710,7065.01
3/03/20250.160.160.120.149,157,4485.51