ICON - Icon Energy Corp
0.32
0.010 3.125%
Share volume: 377
Last Updated: Wed 05 Feb 2025 03:30:24 PM CET
Deep Sea Freight Transportation :
0.08%
PREVIOUS CLOSE
CHG
CHG%
$0.31
0.01
3.23%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $0.34 | $0.34 | $0.34 | $0.34 | $0.31 | $0.31 | $0.32 | $0.32 | 2,363,006 | $2,363,006.00 |
| 02/03/2025 | $0.39 | $0.39 | $0.39 | $0.39 | $0.33 | $0.33 | $0.35 | $0.35 | 2,781,222 | $2,781,222.00 |
| 01/31/2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | $0.39 | 2,738,750 | $2,738,750.00 |
| 01/30/2025 | $0.38 | $0.38 | $0.41 | $0.41 | $0.38 | $0.38 | $0.39 | $0.39 | 3,304,001 | $3,304,001.00 |
| 01/29/2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.38 | $0.38 | $0.40 | $0.40 | 2,877,647 | $2,877,647.00 |
| 01/28/2025 | $0.43 | $0.43 | $0.49 | $0.49 | $0.42 | $0.42 | $0.44 | $0.44 | 3,952,051 | $3,952,051.00 |
| 01/27/2025 | $0.47 | $0.47 | $0.48 | $0.48 | $0.40 | $0.40 | $0.42 | $0.42 | 5,332,712 | $5,332,712.00 |
| 01/24/2025 | $0.58 | $0.58 | $0.58 | $0.58 | $0.50 | $0.50 | $0.51 | $0.51 | 6,686,712 | $6,686,712.00 |
| 01/23/2025 | $0.45 | $0.45 | $0.57 | $0.57 | $0.41 | $0.41 | $0.54 | $0.54 | 14,656,670 | $14,656,670.00 |
| 01/22/2025 | $1.74 | $1.74 | $1.75 | $1.75 | $1.30 | $1.30 | $1.31 | $1.31 | 229,424 | $229,424.00 |