>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding ICON »    ICON Split History »
Home Free Dividend Report ICON Dividend History ICON Historical Stock Prices Preferred Stock Newsletter ICON Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ICON Historical Price Range
Date Open High Low Close Volume
09/04/2026 $0.97 $0.97 $0.89 $0.91 39.00K
09/08/2026 $0.92 $0.92 $0.86 $0.90 66.10K
09/09/2026 $0.91 $0.94 $0.90 $0.94 23.80K
09/10/2026 $0.91 $0.93 $0.90 $0.90 8.50K
09/11/2026 $0.94 $0.94 $0.88 $0.92 9.10K
About Icon Energy
Icon Energy is a holding company. Through its subsidiaries, Co. is engaged in acquiring, owning, chartering and operating dry bulk vessels; and ocean transportation of dry bulk cargoes worldwide through the ownership and operation of the M/V Alfa, a 77,326 DWT, 2006 built, Panamax, dry bulk vessel.
ICON historical stock prices picture
Icon Energy (ICON) has the following price history information. Looking back at ICON historical stock prices for the last five trading days, on September 04, 2026, ICON opened at $0.97, traded as high as $0.97 and as low as $0.89, and closed at $0.91. Trading volume was a total of 39.00K shares. On September 08, 2026, ICON opened at $0.92, traded as high as $0.92 and as low as $0.86, and closed at $0.90. Trading volume was a total of 66.10K shares. On September 09, 2026, ICON opened at $0.91, traded as high as $0.94 and as low as $0.90, and closed at $0.94. Trading volume was a total of 23.80K shares. On September 10, 2026, ICON opened at $0.91, traded as high as $0.93 and as low as $0.90, and closed at $0.90. Trading volume was a total of 8.50K shares. On September 11, 2026, ICON opened at $0.94, traded as high as $0.94 and as low as $0.88, and closed at $0.92. Trading volume was a total of 9.10K shares.

ICON Historical Stock Prices By Date:

ICON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Icon Energy shares, starting with a $10,000 purchase of ICON, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/12/2024
End date: 09/11/2026
Start price/share: $740.00
End price/share: $0.92
Starting shares: 13.51
Ending shares: 15.07
Dividends reinvested/share: $33.35
Total return: -99.86%
Average Annual Total Return: -95.20%
Starting investment: $10,000.00
Ending investment: $13.87
Years: 2.17
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/12/2024
End date: 09/11/2026
Start price/share: $740.00
End price/share: $0.92
Dividends collected/share: $33.35
Total return: -95.37%
Average Annual Total Return: -75.77%
Starting investment: $10,000.00
Ending investment: $463.25
Years: 2.17
ICON Historical Closing Prices
Date Close
09/04/2026$0.91
09/08/2026$0.90
09/09/2026$0.94
09/10/2026$0.90
09/11/2026$0.92
Consumer Historical Prices
ICON is categorized under the Consumer sector; below are some other companies in the same sector:

IEP Historical Stock Prices
IMM Historical Stock Prices
INGR Historical Stock Prices
IPAR Historical Stock Prices
IRBT Historical Stock Prices
JADE Historical Stock Prices
JAH Historical Stock Prices
JAKK Historical Stock Prices
JBSS Historical Stock Prices
JCI Historical Stock Prices

Also explore: ICON shares outstanding history

Email EnvelopeFree ICON Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ICON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.