Skip to main content
ICON logo

Icon Energy Corp.

ICONNASDAQIndustrialsMarine Shipping

$0.92Today:- (-)1Y −89.97%

As of Oct 15, 2026 close

Market cap
$3.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.75$10.05
Volume (live)
-
Avg. volume (3M)
29.64K

Icon Energy (ICON) Historical Stock Prices

Analyze Icon Energy (ICON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Icon Energy (ICON) Interactive Price Chart

Interactive historical price chart showing Icon Energy stock price movements and trends across multiple time periods.

Loading chart...

ICON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ICON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.791.000.720.920.92292.16K
Oct 14, 20260.820.820.750.780.7827.36K
Oct 13, 20260.930.930.810.810.8116.73K
Oct 12, 20260.870.870.820.840.8413.33K
Oct 9, 20260.870.900.850.870.879.17K
Oct 8, 20260.900.900.850.850.8521.11K
Oct 7, 20260.970.970.870.890.8911.24K
Oct 6, 20260.920.940.910.930.937.37K
Oct 5, 20260.890.930.890.920.9210.15K
Oct 2, 20260.920.970.900.970.975.22K
Oct 1, 20260.940.970.900.940.9413.65K
Sep 30, 20260.960.960.930.940.944.66K
Sep 29, 20260.930.970.910.930.9315.20K
Sep 28, 20260.980.990.910.930.9318.48K
Sep 25, 20261.011.030.991.001.0015.88K
Sep 24, 20261.001.020.991.011.015.39K
Sep 23, 20260.991.010.990.990.9913.48K
Sep 22, 20260.951.010.941.001.0024.37K
Sep 21, 20261.001.040.940.970.9736.60K
Sep 18, 20261.051.050.981.041.0429.02K
Sep 17, 20260.881.080.881.081.0893.29K
Sep 16, 20260.900.900.850.880.8823.21K
Sep 15, 20260.900.930.880.880.8815.37K
Sep 14, 20260.900.940.900.940.9413.92K
Sep 11, 20260.940.940.880.920.929.13K
Sep 10, 20260.910.930.900.900.909.03K
Sep 9, 20260.910.940.900.940.9423.80K
Sep 8, 20260.920.920.860.900.9066.13K
Sep 4, 20260.970.970.890.910.9138.99K
Sep 3, 20260.990.990.960.970.975.88K
Sep 2, 20260.960.980.940.960.9614.82K
Sep 1, 20260.951.000.950.980.985.32K
Aug 31, 20260.981.010.930.980.9816.98K
Aug 28, 20261.031.030.980.980.989.93K
Aug 27, 20261.001.000.960.970.975.49K
Aug 26, 20261.021.040.980.980.9818.94K
Aug 25, 20261.001.041.001.011.017.90K
Aug 24, 20261.021.021.001.011.019.52K
Aug 21, 20261.021.021.001.011.016.92K
Aug 20, 20261.001.040.991.021.0219.38K
Aug 19, 20261.031.031.001.031.0319.55K
Aug 18, 20261.031.041.011.021.0210.66K
Aug 17, 20261.021.041.001.031.0332.62K
Aug 14, 20261.051.061.031.031.0323.15K
Aug 13, 20261.021.061.021.041.0437.01K
Aug 12, 20261.031.031.021.031.038.36K
Aug 11, 20261.031.041.021.031.0319.34K
Aug 10, 20261.011.041.001.021.0215.24K
Aug 7, 20261.011.070.991.061.0618.23K
Aug 6, 20261.021.050.991.021.0223.65K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.