ICON | ICON ENERGY | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ICON ENERGY (ICON)

NASDAQ

$0.91-$0.02 (-2.68%)

Price as of Nov 13, 2026 12:46 PM EST

$3.4M
Market Cap
-83.54%
1-Year Change
Marine Shipping
Industry

1 Month
+10.70%

Low Price$0.78

High Price$1.03
3 Months
-9.72%

Low Price$0.78

High Price$1.08
1 Year
-83.54%

Low Price$2.70

High Price$3.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.89	0.94	0.89	0.93	+4.48%	8,588
11/11/2026	0.83	0.94	0.83	0.89	+5.43%	19,533
11/10/2026	0.94	0.98	0.82	0.84	-10.19%	18,370
11/09/2026	0.96	0.98	0.92	0.94	-6.00%	23,933
11/06/2026	1.02	1.02	0.96	1.00	0.00%	28,707
11/05/2026	1.01	1.01	0.96	1.00	-2.44%	38,536
11/04/2026	1.04	1.05	1.01	1.03	+1.49%	17,933
11/03/2026	1.01	1.06	1.01	1.01	-0.98%	16,348
11/02/2026	0.98	1.07	0.98	1.02	-0.97%	73,252
10/30/2026	0.97	1.04	0.97	1.03	+4.56%	28,866
10/29/2026	0.92	0.99	0.92	0.99	+3.69%	21,250
10/28/2026	0.94	0.96	0.94	0.95	0.00%	20,815
10/27/2026	0.96	0.96	0.92	0.95	+1.17%	6,125
10/26/2026	0.91	0.94	0.90	0.94	+4.04%	7,614
10/23/2026	0.91	0.92	0.88	0.90	-1.02%	19,866
10/22/2026	0.93	0.95	0.91	0.91	-1.29%	26,075
10/21/2026	0.92	0.97	0.92	0.92	+0.40%	12,227
10/20/2026	1.00	1.00	0.92	0.92	-8.91%	15,802
10/19/2026	1.04	1.04	0.99	1.01	-1.94%	16,954
10/16/2026	0.92	1.04	0.86	1.03	+11.60%	136,990
10/15/2026	0.79	1.00	0.73	0.92	+17.69%	292,251
10/14/2026	0.82	0.82	0.75	0.78	-3.20%	27,380
10/13/2026	0.93	0.93	0.81	0.81	-3.56%	17,127
10/12/2026	0.87	0.87	0.82	0.84	-3.45%	13,349
10/09/2026	0.87	0.90	0.85	0.87	+2.35%	9,173
10/08/2026	0.90	0.90	0.85	0.85	-3.95%	21,111
10/07/2026	0.97	0.97	0.87	0.89	-4.84%	11,253
10/06/2026	0.92	0.94	0.91	0.93	+1.09%	7,637
10/05/2026	0.89	0.93	0.89	0.92	-5.15%	10,162
10/02/2026	0.92	0.97	0.90	0.97	+3.19%	5,223
10/01/2026	0.94	0.97	0.90	0.94	0.00%	13,651
09/30/2026	0.96	0.96	0.93	0.94	+1.08%	4,658
09/29/2026	0.93	0.97	0.91	0.93	+0.01%	15,197
09/28/2026	0.98	0.99	0.91	0.93	-7.01%	18,483
09/25/2026	1.01	1.03	0.99	1.00	-0.99%	15,881
09/24/2026	1.00	1.02	0.99	1.01	+2.02%	5,392
09/23/2026	1.00	1.01	0.99	0.99	-1.49%	13,485
09/22/2026	0.95	1.01	0.94	1.01	+3.61%	24,370
09/21/2026	1.00	1.04	0.94	0.97	-6.73%	36,601
09/18/2026	1.05	1.05	0.98	1.04	-3.70%	29,019
09/17/2026	0.88	1.08	0.88	1.08	+22.92%	93,293
09/16/2026	0.90	0.90	0.85	0.88	-0.31%	23,214
09/15/2026	0.90	0.93	0.88	0.88	-6.20%	15,372
09/14/2026	0.90	0.94	0.90	0.94	+2.14%	13,922
09/11/2026	0.94	0.94	0.88	0.92	+2.21%	9,134
09/10/2026	0.91	0.93	0.90	0.90	-4.07%	9,026
09/09/2026	0.91	0.94	0.90	0.94	+4.83%	23,799
09/08/2026	0.92	0.92	0.86	0.90	-1.93%	66,110
09/04/2026	0.97	0.97	0.89	0.91	-5.97%	38,991
09/03/2026	0.99	0.99	0.96	0.97	+1.09%	5,883
09/02/2026	0.96	0.98	0.94	0.96	-2.23%	14,824
09/01/2026	0.95	1.00	0.95	0.98	+0.43%	5,316
08/31/2026	0.98	1.01	0.93	0.98	-0.30%	16,975
08/28/2026	1.03	1.03	0.98	0.98	+1.08%	9,925
08/27/2026	1.00	1.00	0.96	0.97	-1.52%	5,493
08/26/2026	1.03	1.04	0.99	0.99	-2.48%	18,943
08/25/2026	1.00	1.04	1.00	1.01	0.00%	7,900
08/24/2026	1.02	1.02	1.01	1.01	0.00%	9,517
08/21/2026	1.02	1.02	1.01	1.01	-0.98%	6,921
08/20/2026	1.00	1.04	0.99	1.02	-0.96%	19,382
08/19/2026	1.03	1.03	1.00	1.03	+0.48%	19,553
08/18/2026	1.03	1.04	1.01	1.03	-0.49%	10,661
08/17/2026	1.02	1.04	1.00	1.03	-0.48%	32,619
08/14/2026	1.05	1.06	1.03	1.04	-0.48%	23,151
08/14/2026	-$0.95 Earnings
08/13/2026	1.02	1.06	1.02	1.04	+0.97%	37,005
08/12/2026	1.03	1.03	1.02	1.03	0.00%	8,356
08/11/2026	1.03	1.04	1.02	1.03	+0.98%	19,344
08/10/2026	1.01	1.04	1.00	1.02	-3.77%	15,238
08/07/2026	1.01	1.07	0.99	1.06	+3.92%	18,232
08/06/2026	1.02	1.05	0.99	1.02	0.00%	23,648
08/05/2026	1.08	1.08	1.01	1.02	-2.86%	29,009
08/04/2026	1.07	1.08	1.00	1.05	+1.94%	36,294
08/03/2026	1.02	1.09	1.02	1.03	-0.96%	22,479
07/31/2026	1.06	1.08	1.01	1.04	-1.89%	10,817
07/30/2026	0.97	1.08	0.90	1.06	+9.28%	46,365
07/29/2026	1.00	1.00	0.95	0.97	-4.90%	19,525
07/28/2026	1.10	1.10	1.00	1.02	-11.30%	31,950
07/27/2026	0.95	1.16	0.87	1.15	+22.33%	179,360
07/24/2026	0.99	1.00	0.94	0.94	-7.83%	20,064
07/23/2026	0.93	1.04	0.89	1.02	+9.68%	110,656
07/22/2026	0.95	0.95	0.90	0.93	-1.05%	17,819
07/21/2026	0.90	0.94	0.88	0.94	+2.50%	20,611
07/20/2026	0.91	0.92	0.89	0.92	+3.46%	34,812
07/17/2026	0.91	0.91	0.88	0.89	-4.38%	35,425
07/16/2026	0.94	0.95	0.90	0.93	-0.97%	33,252
07/15/2026	0.94	0.98	0.93	0.94	-1.56%	32,543
07/14/2026	0.91	0.95	0.85	0.95	+1.19%	79,296
07/13/2026	0.98	0.98	0.93	0.94	-3.76%	35,851
07/10/2026	0.92	0.98	0.90	0.98	+5.66%	59,928
07/09/2026	0.91	0.94	0.89	0.92	-1.70%	75,992
07/08/2026	0.88	0.94	0.86	0.94	+6.67%	88,466
07/07/2026	0.91	0.94	0.85	0.88	-4.22%	275,659
07/06/2026	0.89	0.97	0.87	0.92	-11.54%	486,329
07/02/2026	1.05	1.06	0.99	1.04	0.00%	11,244,034
07/01/2026	0.96	1.06	0.93	1.04	+6.15%	72,962
06/30/2026	0.95	1.00	0.92	0.98	+4.21%	88,933
06/29/2026	0.90	0.96	0.90	0.94	+2.79%	78,115
06/26/2026	0.90	0.91	0.84	0.91	+2.35%	39,590
06/25/2026	0.88	0.93	0.85	0.89	+5.13%	70,907