ICON
ICON ENERGY (ICON)
NASDAQ
$0.92-$0.02 (-1.66%)
Price as of Jul 14, 2026 7:06 PM EDT
  • $3.4M
    Market Cap
  • -93.12%
    1-Year Change
  • Marine Shipping
    Industry
  • 1 Month
    +0.52%
    Low Price$0.85
    High Price$1.04
  • 3 Months
    -13.00%
    Low Price$0.85
    High Price$1.52
  • 1 Year
    -93.12%
    Low Price$0.54
    High Price$3.26
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.41
1.44
1.25
1.34
-3.60%
165,762
05/11/2026
1.30
1.50
1.30
1.39
+7.75%
453,396
05/08/2026
1.25
1.30
1.22
1.29
+3.20%
199,671
05/07/2026
1.24
1.27
1.17
1.25
+2.46%
83,555
05/06/2026
1.19
1.29
1.18
1.22
+4.27%
217,438
05/05/2026
1.16
1.19
1.14
1.17
+0.86%
82,425
05/04/2026
1.14
1.24
1.11
1.16
+2.65%
199,330
05/01/2026
1.08
1.14
1.06
1.13
+6.60%
84,182
04/30/2026
1.00
1.10
1.00
1.06
+7.22%
119,220
04/29/2026
1.03
1.03
0.97
0.99
-4.02%
77,709
04/28/2026
1.06
1.06
1.02
1.03
-4.63%
54,788
04/27/2026
1.06
1.12
1.04
1.08
+2.86%
77,169
04/24/2026
1.01
1.07
1.01
1.05
+3.96%
57,168
04/23/2026
1.06
1.09
0.98
1.01
-3.81%
120,970
04/22/2026
1.10
1.10
1.03
1.05
-1.87%
81,483
04/21/2026
1.08
1.08
1.05
1.07
+0.94%
49,675
04/20/2026
1.12
1.12
1.05
1.06
-0.93%
49,599
04/17/2026
1.14
1.14
1.07
1.07
-3.60%
127,894
04/16/2026
1.09
1.13
1.05
1.11
+4.72%
82,554
04/15/2026
1.04
1.08
1.03
1.06
+2.91%
79,928
04/14/2026
1.13
1.13
1.02
1.03
-4.63%
152,840
04/13/2026
1.08
1.24
1.07
1.08
+0.93%
271,971
04/10/2026
1.08
1.09
1.06
1.07
+0.94%
88,349
04/09/2026
1.10
1.10
1.04
1.06
-4.50%
104,304
04/08/2026
1.12
1.15
1.05
1.11
-0.89%
89,020
04/07/2026
1.02
1.14
0.97
1.12
+16.90%
271,494
04/06/2026
1.02
1.08
0.95
0.96
-12.10%
199,515
04/02/2026
1.00
1.09
0.99
1.09
+7.92%
210,501
04/01/2026
0.83
1.06
0.82
1.01
+23.52%
677,279
03/31/2026
0.81
0.87
0.78
0.82
+0.93%
148,248
03/30/2026
0.81
0.85
0.80
0.81
-3.60%
53,124
03/27/2026
0.89
0.89
0.83
0.84
-5.55%
59,574
03/26/2026
0.89
0.90
0.87
0.89
+1.40%
27,690
03/25/2026
0.87
0.90
0.87
0.88
+0.30%
50,244
03/24/2026
0.88
0.92
0.86
0.88
-3.85%
100,061
03/23/2026
0.94
0.94
0.87
0.91
-1.71%
88,647
03/20/2026
0.98
0.98
0.90
0.93
-4.40%
100,665
03/19/2026
1.00
1.01
0.94
0.97
-1.18%
74,522
03/18/2026
1.09
1.09
0.95
0.98
-10.09%
196,632
03/17/2026
1.16
1.16
1.08
1.09
-4.39%
102,064
03/16/2026
1.17
1.17
1.09
1.14
-1.72%
121,304
03/13/2026
1.17
1.17
1.14
1.16
-2.52%
54,609
03/12/2026
1.17
1.20
1.13
1.19
+1.71%
103,681
03/11/2026
1.19
1.20
1.14
1.17
-1.68%
105,048
03/10/2026
1.18
1.23
1.15
1.19
+3.48%
139,238
03/09/2026
1.18
1.19
1.12
1.15
-12.88%
303,415
03/06/2026
1.40
1.40
1.29
1.32
-7.04%
302,567
03/05/2026
1.36
1.45
1.29
1.42
+3.65%
362,123
03/04/2026
1.29
1.40
1.19
1.37
+1.48%
590,712
03/03/2026
1.62
1.65
1.26
1.35
-17.68%
5,550,900
03/02/2026
1.46
1.65
1.38
1.64
+21.48%
1,706,243
02/27/2026
1.39
1.39
1.27
1.35
-2.88%
86,616
02/26/2026
1.40
1.40
1.36
1.39
+1.46%
39,324
02/25/2026
1.41
1.45
1.32
1.37
-2.14%
76,916
02/24/2026
1.36
1.44
1.33
1.40
+4.48%
60,186
02/24/2026
-$18.04 Earnings
02/23/2026
1.44
1.44
1.30
1.34
-6.94%
138,846
02/20/2026
1.66
1.67
1.43
1.44
-12.20%
96,215
02/19/2026
1.60
1.76
1.56
1.64
+8.61%
315,488