Nasdaq · ICON · stock
Icon Energy Corp (ICON) stock price history
Every Nasdaq trading session of Icon Energy Corp from Jul 12, 2024 to Sep 28, 2026: 555 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ICON adjusted close, 2024 to 2026
- $677.70
- All time high, 2024
- $10.85
- 52 week high, $0.7840 low
- 555
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ICON key facts
- Icon Energy Corp (ICON) closed at $0.9299 on Sep 28, 2026 on Nasdaq.
- ICON's all time high close is $677.70, set on Jul 16, 2024; its all time low close is $0.8100 on Mar 30, 2026.
- ICON's 52 week range is $0.7840 to $10.85.
- ICON returned -90.8% over the year to Sep 28, 2026.
- Since Jul 12, 2024 ICON returned -100%, -94.9% a year compounded.
- ICON's deepest drawdown was -99.9% from Jul 16, 2024 to Mar 30, 2026.
- DataCedar holds 555 daily sessions of ICON history from Jul 12, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ICON price chart, 2024 to 2026
ICON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | +1.6% |
| 6 months | +10.6% |
| Year to date | -71.9% |
| 1 year | -90.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 12, 2024 | -99.9% |
| Compound annual growth, 2.2 years | -94.9% |
ICON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $677.70 on Jul 16, 2024
- All time low close
- $0.8100 on Mar 30, 2026
- 52 week high
- $10.85 on Oct 1, 2025
- 52 week low
- $0.7840 on Mar 31, 2026
- Deepest drawdown
- -99.9% from Jul 16, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +63.1% on Jun 13, 2025
- Worst single session
- -58.8% on Jan 23, 2025
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -99%
- Worst calendar year
- 2025, -99%
ICON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jul 12, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.35 | $4.23 | $0.7840 | $0.9299 | -72.3% | 87.8M | 185 |
| 2025 | $427.38 | $448.56 | $2.75 | $3.36 | -99.2% | 28.5M | 250 |
| 2024 | $681.28 | $690.24 | $335.79 | $429.30 | n/a | 20K | 120 |
ICON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9299 | -4.9% |
| August 2026 | $0.9780 | -6.0% |
| July 2026 | $1.04 | +6.1% |
| June 2026 | $0.9800 | -30.0% |
| May 2026 | $1.40 | +32.1% |
| April 2026 | $1.06 | +29.6% |
| March 2026 | $0.8180 | -39.4% |
| February 2026 | $1.35 | -25.4% |
| January 2026 | $1.81 | -46.1% |
| December 2025 | $3.36 | -15.9% |
| November 2025 | $3.99 | -50.4% |
| October 2025 | $8.05 | -23.3% |
About the ICON data
Daily bars. 555 sessions from Jul 12, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ICON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ICON share price history
