Icon Energy Corp. (ICON) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ICON Historical Performance
Short-Term Returns
ICON Stock Price Trajectory (2024–2026)
As of May 8, 2026, Icon Energy Corp. (ICON) trades at $1.29, representing a -31.0% return over the past year. The stock has delivered a -87.4% total return over five years (-61.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $154.00 on July 12, 2024. From this peak, ICON has corrected -99.2%, currently trading 76% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TRMD (+109.3% 1Y), TNK (+89.0% 1Y), and INSW (+150.3% 1Y), ICON has underperformed the peer group average. Compare ICON vs TRMD →
ICON Historical Price Data (2025–2026)
Showing 30 of 459 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.23 | 1.30 | 1.22 | 1.29 | 199K | +3.20% |
| 2026-05-07 | 1.20 | 1.27 | 1.20 | 1.25 | 83K | +2.46% |
| 2026-05-06 | 1.18 | 1.29 | 1.18 | 1.22 | 213K | +4.27% |
| 2026-05-05 | 1.16 | 1.19 | 1.14 | 1.17 | 82K | +0.86% |
| 2026-05-04 | 1.14 | 1.24 | 1.11 | 1.16 | 189K | +2.65% |
| 2026-05-01 | 1.08 | 1.14 | 1.06 | 1.13 | 83K | +6.60% |
| 2026-04-30 | 1.04 | 1.10 | 1.00 | 1.06 | 111K | +7.22% |
| 2026-04-29 | 1.01 | 1.03 | 0.97 | 0.99 | 76K | -4.02% |
| 2026-04-28 | 1.03 | 1.06 | 1.02 | 1.03 | 54K | -6.36% |
| 2026-04-27 | 1.06 | 1.12 | 1.04 | 1.10 | 77K | +4.76% |
| 2026-04-24 | 1.01 | 1.06 | 1.01 | 1.05 | 56K | +3.96% |
| 2026-04-23 | 1.05 | 1.09 | 0.98 | 1.01 | 120K | -3.81% |
| 2026-04-22 | 1.05 | 1.10 | 1.03 | 1.05 | 81K | -1.87% |
| 2026-04-21 | 1.08 | 1.08 | 1.05 | 1.07 | 44K | +0.94% |
| 2026-04-20 | 1.12 | 1.12 | 1.05 | 1.06 | 49K | -0.93% |
| 2026-04-17 | 1.09 | 1.14 | 1.06 | 1.07 | 127K | -3.60% |
| 2026-04-16 | 1.09 | 1.14 | 1.05 | 1.11 | 81K | +4.72% |
| 2026-04-15 | 1.05 | 1.08 | 1.03 | 1.06 | 75K | +2.91% |
| 2026-04-14 | 1.13 | 1.13 | 1.02 | 1.03 | 151K | -4.63% |
| 2026-04-13 | 1.10 | 1.24 | 1.07 | 1.08 | 273K | +0.93% |
| 2026-04-10 | 1.08 | 1.09 | 1.05 | 1.07 | 85K | +0.94% |
| 2026-04-09 | 1.08 | 1.10 | 1.04 | 1.06 | 95K | -4.50% |
| 2026-04-08 | 1.15 | 1.15 | 1.11 | 1.11 | 86K | -0.89% |
| 2026-04-07 | 1.07 | 1.14 | 0.97 | 1.12 | 262K | +16.90% |
| 2026-04-06 | 1.05 | 1.08 | 0.95 | 0.96 | 197K | -12.10% |
| 2026-04-02 | 1.03 | 1.09 | 0.99 | 1.09 | 206K | +7.92% |
| 2026-04-01 | 0.82 | 1.05 | 0.82 | 1.01 | 646K | +23.52% |
| 2026-03-31 | 0.81 | 0.87 | 0.78 | 0.82 | 147K | +0.93% |
| 2026-03-30 | 0.83 | 0.85 | 0.80 | 0.81 | 50K | -3.60% |
| 2026-03-27 | 0.89 | 0.89 | 0.83 | 0.84 | 58K | -5.55% |
See ICON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ICON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ICON vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonICON — Frequently Asked Questions
Quick answers to the most common questions about buying ICON stock.
How has ICON stock performed recently?
ICON declined -31.0% over the past year, below its 5-year annualized CAGR of -61.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ICON's all-time high price?
Icon Energy Corp. reached $154.00 on 2024-07-12. The 52-week high is $4.23. Current 1-year return of -31.0% places the stock further from historical peaks.
Where can I download ICON historical price data?
This page provides ICON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.