ICON - Icon Energy Corp
0.115
-0.028 -24.348%
Share volume: 31,451,110
Last Updated: 03-11-2025
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.14
-0.03
-0.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.11 | $0.11 | $0.12 | $0.12 | 31,451,110 | $31,451,110.00 |
| 03-10-2025 | $0.16 | $0.16 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | $0.14 | 117,070,994 | $117,070,994.00 |
| 03-07-2025 | $0.17 | $0.17 | $0.22 | $0.22 | $0.16 | $0.16 | $0.17 | $0.17 | 142,231,674 | $142,231,674.00 |
| 03-06-2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.13 | $0.13 | $0.15 | $0.15 | 9,295,136 | $9,295,136.00 |
| 03-05-2025 | $0.13 | $0.13 | $0.16 | $0.16 | $0.12 | $0.12 | $0.14 | $0.14 | 8,121,110 | $8,121,110.00 |
| 03-04-2025 | $0.14 | $0.14 | $0.14 | $0.14 | $0.12 | $0.12 | $0.13 | $0.13 | 5,864,769 | $5,864,769.00 |
| 03-03-2025 | $0.16 | $0.16 | $0.16 | $0.16 | $0.12 | $0.12 | $0.14 | $0.14 | 9,200,488 | $9,200,488.00 |
| 02-28-2025 | $0.22 | $0.22 | $0.26 | $0.26 | $0.21 | $0.21 | $0.22 | $0.22 | 7,458,158 | $3,376,927.00 |
| 02-27-2025 | $0.23 | $0.23 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | $0.22 | 6,044,196 | $6,044,196.00 |
| 02-26-2025 | $0.23 | $0.23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 1,827,007 | $1,827,007.00 |