ICON
ICON ENERGY (ICON)
NASDAQ
$0.92-$0.05 (-5.67%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.5M
    Market Cap
  • -90.54%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +1.04%
    Low Price$0.88
    High Price$1.08
  • 3 Months
    -6.73%
    Low Price$0.88
    High Price$1.15
  • 1 Year
    -90.54%
    Low Price$2.70
    High Price$3.22
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
0.88
0.93
0.83
0.85
-6.45%
123,531
06/23/2026
0.90
0.92
0.88
0.91
-2.24%
51,606
06/22/2026
0.93
0.93
0.89
0.93
+1.57%
34,727
06/18/2026
0.94
0.95
0.90
0.92
-5.55%
50,497
06/17/2026
0.92
0.98
0.92
0.97
+0.55%
63,929
06/16/2026
0.92
0.97
0.90
0.96
+2.23%
82,913
06/15/2026
0.89
0.98
0.88
0.94
+0.83%
232,369
06/12/2026
0.86
0.97
0.86
0.93
+2.74%
220,743
06/11/2026
0.93
0.97
0.84
0.91
-4.23%
5,218,764
06/10/2026
0.93
1.00
0.92
0.95
-5.00%
112,672
06/09/2026
1.10
1.12
0.98
1.00
-8.26%
139,519
06/08/2026
1.12
1.14
1.09
1.09
-3.54%
53,935
06/05/2026
1.13
1.18
1.10
1.13
0.00%
68,600
06/04/2026
1.14
1.20
1.12
1.13
+1.80%
36,271
06/03/2026
1.21
1.26
1.08
1.11
-11.90%
156,676
06/02/2026
1.36
1.38
1.22
1.26
-5.97%
98,806
06/01/2026
1.41
1.42
1.33
1.34
-4.29%
93,548
05/29/2026
1.35
1.46
1.35
1.40
+2.94%
66,427
05/28/2026
1.30
1.38
1.27
1.36
+4.62%
62,708
05/27/2026
1.33
1.38
1.30
1.30
-5.11%
48,617
05/26/2026
1.37
1.39
1.32
1.37
+2.24%
66,856
05/22/2026
1.36
1.37
1.31
1.34
+0.75%
48,229
05/21/2026
1.33
1.38
1.30
1.33
0.00%
40,695
05/20/2026
1.33
1.36
1.26
1.33
+0.76%
45,892
05/19/2026
1.36
1.36
1.30
1.32
-5.71%
63,570
05/18/2026
1.55
1.55
1.36
1.40
-7.89%
154,995
05/15/2026
1.45
1.55
1.37
1.52
+1.33%
285,596
05/14/2026
1.47
1.52
1.35
1.50
+2.04%
124,069
05/13/2026
1.37
1.48
1.33
1.47
+9.70%
134,713