NASDAQ:ICON | Historical Stock Price | Icon Energy Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-07-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$3.08$12.35$49.47$198.16$793.802024-07-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.92100
2026-09-02———$0.9610
2026-08-31———$1.0065
2026-08-27$0.97$1.085,500——
2026-08-26$0.99$1.1018,900$1.021
2026-08-25$1.01$1.137,700——
2026-08-24$1.01$1.139,500——
2026-08-21$1.01$1.136,900——
2026-08-20$1.02$1.1419,400——
2026-08-19$1.03$1.1519,500$1.02200
2026-08-18$1.03$1.1410,700$1.02100
2026-08-17$1.03$1.1532,600$1.041,400
2026-08-14$1.04$1.1523,200$1.05812
2026-08-13$1.04$1.1637,000$1.051,901
2026-08-12$1.03$1.158,400$1.03100
2026-08-11$1.03$1.1519,200$1.03182
2026-08-10$1.02$1.1415,200——
2026-08-07$1.06$1.1818,200——
2026-08-06$1.02$1.1423,600——
2026-08-05$1.02$1.1429,000——
2026-08-04$1.05$1.1736,200——
2026-08-03$1.03$1.1522,400——
2026-07-31$1.04$1.1610,600$1.03120
2026-07-30$1.06$1.1846,100——
2026-07-29$0.97$1.0819,200——
2026-07-28$1.02$1.1432,000$1.06300
2026-07-27$1.15$1.28177,200$0.922,011
2026-07-24$0.94$1.0519,900$0.9711
2026-07-23$1.02$1.14110,600$0.953,820
2026-07-22$0.93$1.0417,800$0.93111
2026-07-21$0.94$1.0520,600$0.92600
2026-07-20$0.92$1.0234,800——
2026-07-17$0.89$0.9935,200——
2026-07-16$0.93$1.0333,300——
2026-07-15$0.94$1.0432,100——
2026-07-14$0.95$1.0679,300——
2026-07-13$0.94$1.0535,900——
2026-07-10$0.98$1.0959,900——
2026-07-09$0.92$1.0376,000——
2026-07-08$0.94$1.0588,500——
2026-07-07$0.88$0.98275,700——
2026-07-06$0.92$1.03486,300——
2026-07-02$1.04$1.1610,963,700——
2026-07-01$1.04$1.1672,800——
2026-06-30$0.98$1.0988,900——
2026-06-29$0.94$1.0578,100——
2026-06-26$0.92$1.0239,600——
2026-06-25$0.89$1.0070,900——
2026-06-24$0.85$0.95123,500——
2026-06-23$0.91$1.0151,600——
2026-06-22$0.93$1.0434,400——
2026-06-18$0.92$1.0250,200——
2026-06-17$0.97$1.0863,900——
2026-06-16$0.96$1.0882,900——
2026-06-15$0.94$1.05227,600——
2026-06-12$0.94$1.04220,600——
2026-06-11$0.91$1.025,218,800——
2026-06-10$0.95$1.06112,700——
2026-06-09$1.00$1.12139,500——
2026-06-08$1.09$1.2253,900——
2026-06-05$1.13$1.2668,500——
2026-06-04$1.13$1.2636,100——
2026-06-03$1.11$1.24156,700——
2026-06-02$1.26$1.4198,800——
2026-06-01$1.34$1.4993,500——
2026-05-29$1.40$1.5662,900——
2026-05-28$1.36$1.5259,700——
2026-05-27$1.30$1.4545,400——
2026-05-26$1.37$1.5362,700——
2026-05-22$1.34$1.4945,400——
2026-05-21$1.33$1.4840,700——
2026-05-20$1.33$1.4845,900——
2026-05-19$1.32$1.4763,600——
2026-05-18$1.40$1.56155,000——
2026-05-15$1.52$1.70285,600——
2026-05-14$1.50$1.67124,100——
2026-05-13$1.47$1.64134,700——
2026-05-12$1.34$1.49165,800——
2026-05-11$1.39$1.55453,400——
2026-05-08$1.29$1.44199,400——
2026-05-07$1.25$1.3983,500——
2026-05-06$1.22$1.36217,300——
2026-05-05$1.17$1.3182,200——
2026-05-04$1.16$1.29199,300——
2026-05-01$1.13$1.2684,200——
2026-04-30$1.06$1.18119,100——
2026-04-29$0.99$1.1077,400——
2026-04-28$1.03$1.1554,700——
2026-04-27$1.08$1.2077,100——
2026-04-24$1.05$1.1757,200——
2026-04-23$1.01$1.13121,000——
2026-04-22$1.05$1.1781,200——
2026-04-21$1.07$1.1949,700——
2026-04-20$1.06$1.1849,400——
2026-04-17$1.07$1.19127,600——
2026-04-16$1.11$1.2482,500——
2026-04-15$1.06$1.1879,900——
2026-04-14$1.03$1.15152,700——
2026-04-13$1.08$1.20274,100——
2026-04-10$1.07$1.1988,300——
2026-04-09$1.06$1.18104,300——
2026-04-08$1.11$1.2489,000——
2026-04-07$1.12$1.25271,500——
2026-04-06$0.96$1.07199,400——
2026-04-02$1.09$1.22210,500——
2026-04-01$1.01$1.13677,300——
2026-03-31$0.82$0.91148,200——
2026-03-30$0.81$0.9052,800——
2026-03-27$0.84$0.9459,600——
2026-03-26$0.89$0.9927,600——
2026-03-25$0.88$0.9850,100——
2026-03-24$0.88$0.9899,600——
2026-03-23$0.91$1.0288,500——
2026-03-20$0.93$1.03100,700——
2026-03-19$0.97$1.0874,500——
2026-03-18$0.98$1.09196,600——
2026-03-17$1.09$1.22102,100——
2026-03-16$1.14$1.27121,100——
2026-03-13$1.16$1.2954,600——
2026-03-12$1.19$1.33103,700——
2026-03-11$1.17$1.31103,500——
2026-03-10$1.19$1.33139,200——
2026-03-09$1.15$1.28303,400——
2026-03-06$1.32$1.47302,600——
2026-03-05$1.42$1.58352,700——
2026-03-04$1.37$1.53590,700——
2026-03-03$1.35$1.515,550,900——
2026-03-02$1.64$1.831,706,200——
2026-02-27$1.35$1.5186,200——
2026-02-26$1.39$1.5539,300——
2026-02-25$1.37$1.5376,900——
2026-02-24$1.40$1.5659,900——
2026-02-23$1.34$1.49138,500——
2026-02-20$1.44$1.6195,600——
2026-02-19$1.64$1.83315,500——
2026-02-18$1.51$1.68116,000——
2026-02-17$1.52$1.7060,400——
2026-02-13$1.50$1.6752,800——
2026-02-12$1.44$1.6180,400——
2026-02-11$1.62$1.8156,800——
2026-02-10$1.66$1.8570,600——
2026-02-09$1.69$1.89269,700——
2026-02-06$1.56$1.74162,900——
2026-02-05$1.55$1.73142,900——
2026-02-04$1.54$1.72182,800——
2026-02-03$1.73$1.93253,300——
2026-02-02$1.85$2.06237,000——
2026-01-30$1.81$2.02245,800——
2026-01-29$1.96$2.19167,400——
2026-01-28$2.06$2.30169,100——
2026-01-27$2.16$2.41455,100——
2026-01-26$2.12$2.36587,500——
2026-01-23$2.20$2.45330,600——
2026-01-22$2.23$2.49614,800——
2026-01-21$2.27$2.531,118,800——
2026-01-20$2.31$2.5826,922,300——
2026-01-16$1.94$2.165,156,200——
2026-01-15$2.41$2.69154,000——
2026-01-14$2.68$2.99158,200——
2026-01-13$2.59$2.89326,200——
2026-01-12$2.76$3.08476,900——
2026-01-09$3.12$3.487,600,000——
2026-01-08$3.22$3.594,037,100——
2026-01-07$2.71$3.02105,660——
2026-01-06$3.33$3.7134,500——
2026-01-05$3.27$3.6514,080——
2026-01-02$3.27$3.6412,500——