Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Icon Energy Corp. (ICON) Historical Prices

ICON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.971.040.971.031.03+4.57%28,4381.16
Oct 29, 20260.920.990.920.990.99+3.68%21,2500.87
Oct 28, 20260.940.960.940.950.95+0.00%5,6540.23
Oct 27, 20260.960.960.920.950.95+1.17%6,1240.24
Oct 26, 20260.910.940.900.940.94+4.10%7,6140.30
Oct 23, 20260.910.920.880.900.90-0.99%19,8650.78
Oct 22, 20260.930.950.910.910.91-1.30%26,0750.93
Oct 21, 20260.920.970.920.920.92+0.33%12,2300.44
Oct 20, 20261.001.000.920.920.92-8.91%15,8020.53
Oct 19, 20261.041.040.991.011.01-1.94%16,7550.57
Oct 16, 20260.921.040.861.031.03+11.71%136,4194.92
Oct 15, 20260.791.000.730.920.92+17.60%292,25112.35
Oct 14, 20260.820.820.750.780.78-3.21%27,3801.15
Oct 13, 20260.930.930.810.810.81-3.57%17,1270.71
Oct 12, 20260.870.870.820.840.84-3.45%13,3490.55
Oct 09, 20260.870.900.850.870.87+2.35%9,1730.36
Oct 08, 20260.900.900.850.850.85-3.95%21,1110.82
Oct 07, 20260.970.970.870.890.89-4.84%11,2530.43
Oct 06, 20260.920.940.910.930.93+1.09%7,6370.28
Oct 05, 20260.890.930.890.920.92-5.15%10,1610.35
Oct 02, 20260.920.970.900.970.97+3.19%5,2230.16
Oct 01, 20260.940.970.900.940.94+0.00%13,6490.34
Sep 30, 20260.960.960.930.940.94+1.08%4,6580.12
Sep 29, 20260.930.970.910.930.93+0.11%15,1970.07
Sep 28, 20260.980.990.910.930.93-7.10%18,4830.08
Sep 25, 20261.011.030.991.001.00-0.99%15,8810.07
Sep 24, 20261.001.020.991.011.01+2.02%5,3920.02
Sep 23, 20261.001.010.990.990.99-1.49%13,4850.06
Sep 22, 20260.951.010.941.011.01+3.61%24,3700.11
Sep 21, 20261.001.040.940.970.97-6.73%36,6010.16
Sep 18, 20261.051.050.981.041.04-3.70%29,0190.13
Sep 17, 20260.881.080.881.081.08+23.01%88,7080.40
Sep 16, 20260.900.900.850.880.88-0.34%23,2140.10
Sep 15, 20260.900.930.880.880.88-6.18%15,3720.07
Sep 14, 20260.900.940.900.940.94+2.18%13,9220.06
Sep 11, 20260.940.940.880.920.92+2.11%9,1340.04
Sep 10, 20260.910.930.900.900.90-4.05%9,0260.04
Sep 09, 20260.910.940.900.940.94+4.80%23,7990.08
Sep 08, 20260.920.920.860.900.90-1.86%66,1300.21
Sep 07, 20260.970.970.890.910.91+0.00%00.00
Sep 04, 20260.970.970.890.910.91-5.98%38,9910.12
Sep 03, 20260.990.990.960.970.97+1.04%5,8350.02
Sep 02, 20260.960.980.940.960.96-2.14%14,8240.05
Sep 01, 20260.951.000.950.980.98+0.41%5,3160.02
Aug 31, 20260.981.010.930.980.98-0.31%16,9750.05
Aug 28, 20261.031.030.980.980.98+1.03%9,2250.03
Aug 27, 20261.001.000.960.970.97-1.52%5,4930.02
Aug 26, 20261.031.040.990.990.99-2.48%18,9430.06
Aug 25, 20261.001.041.001.011.01+0.00%7,7270.02
Aug 24, 20261.021.021.011.011.01+0.00%9,5170.03