MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ICON — Icon Energy Corp. Common stock
NasdaqIcon Energy Corp. Common stock
$0.92
-0.05(-5.15%)
- O
- 0.89
- H
- 0.93
- L
- 0.89
- V
- 10.15K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.92
Period Return-91.24%
Period High$16.75
Period Low$0.78
Avg Daily Volume305.4K
Total Trading Days365
ICON — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.89 | $0.93 | $0.89 | $0.92 | $-0.05 | -5.15% | 10,154 | $0.91 | $0.89 $0.93 |
| Oct 2, 2026 | $0.92 | $0.97 | $0.90 | $0.97 | +$0.03 | +3.19% | 5,224 | $0.93 | $0.90 $0.97 |
| Oct 1, 2026 | $0.94 | $0.97 | $0.90 | $0.94 | +$0.00 | +0.00% | 13,651 | $0.93 | $0.90 $0.97 |
| Sep 30, 2026 | $0.96 | $0.96 | $0.93 | $0.94 | +$0.01 | +1.08% | 4,658 | $0.95 | $0.93 $0.96 |
| Sep 29, 2026 | $0.93 | $0.97 | $0.91 | $0.93 | +$0.00 | +0.01% | 15,197 | $0.93 | $0.91 $0.97 |
| Sep 28, 2026 | $0.98 | $0.99 | $0.91 | $0.93 | $-0.07 | -7.01% | 18,484 | $0.93 | $0.91 $0.99 |
| Sep 25, 2026 | $1.01 | $1.03 | $0.99 | $1.00 | $-0.01 | -0.99% | 15,882 | $1.00 | $0.99 $1.03 |
| Sep 24, 2026 | $1.00 | $1.02 | $0.99 | $1.01 | +$0.02 | +2.02% | 5,392 | $1.00 | $0.99 $1.02 |
| Sep 23, 2026 | $1.00 | $1.01 | $0.99 | $0.99 | $-0.02 | -1.49% | 13,485 | $1.00 | $0.99 $1.01 |
| Sep 22, 2026 | $0.95 | $1.01 | $0.94 | $1.01 | +$0.04 | +3.61% | 24,371 | $1.00 | $0.94 $1.01 |
| Sep 21, 2026 | $1.00 | $1.04 | $0.94 | $0.97 | $-0.07 | -6.73% | 36,602 | $0.99 | $0.94 $1.04 |
| Sep 18, 2026 | $1.05 | $1.05 | $0.98 | $1.04 | $-0.04 | -3.70% | 29,019 | $1.02 | $0.98 $1.05 |
| Sep 17, 2026 | $0.88 | $1.08 | $0.88 | $1.08 | +$0.20 | +22.92% | 93,293 | $0.98 | $0.88 $1.08 |
| Sep 16, 2026 | $0.90 | $0.90 | $0.85 | $0.88 | $-0.00 | -0.31% | 23,215 | $0.88 | $0.85 $0.90 |
| Sep 15, 2026 | $0.90 | $0.93 | $0.88 | $0.88 | $-0.06 | -6.20% | 15,348 | $0.90 | $0.88 $0.93 |
| Sep 14, 2026 | $0.90 | $0.94 | $0.90 | $0.94 | +$0.02 | +2.14% | 13,922 | $0.92 | $0.90 $0.94 |
| Sep 11, 2026 | $0.94 | $0.94 | $0.88 | $0.92 | +$0.02 | +2.21% | 9,134 | $0.91 | $0.88 $0.94 |
| Sep 10, 2026 | $0.91 | $0.93 | $0.90 | $0.90 | $-0.04 | -4.07% | 9,026 | $0.91 | $0.90 $0.93 |
| Sep 9, 2026 | $0.91 | $0.94 | $0.90 | $0.94 | +$0.04 | +4.83% | 23,799 | $0.91 | $0.90 $0.94 |
| Sep 8, 2026 | $0.92 | $0.92 | $0.86 | $0.90 | $-0.02 | -1.93% | 66,131 | $0.89 | $0.86 $0.92 |
| Sep 4, 2026 | $0.97 | $0.97 | $0.89 | $0.91 | $-0.06 | -5.97% | 38,991 | $0.92 | $0.89 $0.97 |
| Sep 3, 2026 | $0.99 | $0.99 | $0.96 | $0.97 | +$0.01 | +1.09% | 5,884 | $0.97 | $0.96 $0.99 |
| Sep 2, 2026 | $0.96 | $0.98 | $0.94 | $0.96 | $-0.02 | -2.23% | 14,793 | $0.96 | $0.94 $0.98 |
| Sep 1, 2026 | $0.95 | $1.00 | $0.95 | $0.98 | +$0.00 | +0.43% | 5,316 | $0.96 | $0.95 $1.00 |
| Aug 31, 2026 | $0.98 | $1.01 | $0.93 | $0.98 | $-0.00 | -0.30% | 16,975 | $0.97 | $0.93 $1.01 |
| Aug 28, 2026 | $1.03 | $1.03 | $0.98 | $0.98 | +$0.01 | +1.08% | 9,926 | $0.99 | $0.98 $1.03 |
| Aug 27, 2026 | $1.00 | $1.00 | $0.96 | $0.97 | $-0.02 | -1.52% | 5,493 | $0.99 | $0.96 $1.00 |
| Aug 26, 2026 | $1.03 | $1.04 | $0.99 | $0.99 | $-0.03 | -2.48% | 18,944 | $1.00 | $0.99 $1.04 |
| Aug 25, 2026 | $1.00 | $1.04 | $1.00 | $1.01 | +$0.00 | +0.00% | 7,901 | $1.01 | $1.00 $1.04 |
| Aug 24, 2026 | $1.02 | $1.02 | $1.01 | $1.01 | +$0.00 | +0.00% | 9,518 | $1.01 | $1.01 $1.02 |