Aspen Aerogels Inc ASPN
NYSE · United States · Process Industries
$5.53+0.05 (+0.91%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.55 | +1.37% | $5.60 | $5.63 | $5.30 | 378.39K |
| 2026-09-30 | $5.48 | +4.98% | $5.24 | $5.51 | $5.18 | 1.42M |
| 2026-09-29 | $5.22 | +0.97% | $5.27 | $5.34 | $5.07 | 815.30K |
| 2026-09-28 | $5.17 | -0.96% | $5.18 | $5.35 | $5.06 | 1.08M |
| 2026-09-25 | $5.22 | -1.51% | $5.25 | $5.31 | $5.02 | 1.74M |
| 2026-09-24 | $5.30 | -6.69% | $5.50 | $5.64 | $5.20 | 2.36M |
| 2026-09-23 | $5.68 | +3.65% | $5.45 | $5.72 | $5.42 | 1.10M |
| 2026-09-22 | $5.48 | +5.59% | $5.22 | $5.59 | $5.17 | 1.50M |
| 2026-09-21 | $5.19 | +2.37% | $5.16 | $5.21 | $5.06 | 662.70K |
| 2026-09-18 | $5.07 | -1.17% | $5.18 | $5.18 | $4.89 | 834.70K |
| 2026-09-17 | $5.13 | +4.06% | $5.05 | $5.26 | $5.05 | 630.60K |
| 2026-09-16 | $4.93 | +1.44% | $4.90 | $5.09 | $4.88 | 665.90K |
| 2026-09-15 | $4.86 | -0.21% | $4.86 | $4.93 | $4.78 | 494.20K |
| 2026-09-14 | $4.87 | -0.81% | $4.80 | $4.94 | $4.78 | 574.10K |
| 2026-09-11 | $4.91 | +3.15% | $4.82 | $4.99 | $4.75 | 688.20K |
| 2026-09-10 | $4.76 | -1.65% | $4.78 | $4.89 | $4.71 | 632.00K |
| 2026-09-09 | $4.84 | -1.43% | $4.87 | $4.95 | $4.80 | 727.20K |
| 2026-09-08 | $4.91 | -0.20% | $4.92 | $5.08 | $4.89 | 682.60K |
| 2026-09-04 | $4.92 | +2.93% | $4.76 | $4.92 | $4.76 | 442.00K |
| 2026-09-03 | $4.78 | -2.85% | $4.92 | $4.97 | $4.77 | 700.40K |
| 2026-09-02 | $4.92 | +1.65% | $4.81 | $4.94 | $4.80 | 695.20K |
| 2026-09-01 | $4.84 | -1.83% | $4.81 | $4.88 | $4.71 | 870.80K |
| 2026-08-31 | $4.93 | 0.00% | $4.96 | $5.01 | $4.82 | 759.90K |
| 2026-08-28 | $4.93 | -5.74% | $5.25 | $5.30 | $4.89 | 904.70K |
| 2026-08-27 | $5.23 | +0.77% | $5.30 | $5.40 | $5.20 | 671.70K |
| 2026-08-26 | $5.19 | -0.76% | $5.20 | $5.32 | $5.18 | 535.00K |
| 2026-08-25 | $5.23 | +4.39% | $5.10 | $5.38 | $5.07 | 846.30K |
| 2026-08-24 | $5.01 | -3.28% | $5.15 | $5.15 | $4.96 | 740.80K |
| 2026-08-21 | $5.18 | +1.37% | $5.16 | $5.26 | $5.10 | 713.60K |
| 2026-08-20 | $5.11 | -6.24% | $5.40 | $5.45 | $5.07 | 900.60K |
| 2026-08-19 | $5.45 | -2.33% | $5.59 | $5.68 | $5.44 | 735.40K |
| 2026-08-18 | $5.58 | -4.12% | $5.69 | $5.71 | $5.46 | 857.80K |
| 2026-08-17 | $5.82 | -0.51% | $5.80 | $5.89 | $5.73 | 818.20K |
| 2026-08-14 | $5.85 | -3.62% | $5.98 | $6.04 | $5.81 | 1.02M |
| 2026-08-13 | $6.07 | -1.30% | $6.07 | $6.18 | $5.97 | 967.20K |
| 2026-08-12 | $6.15 | +0.16% | $6.30 | $6.33 | $6.04 | 1.04M |
| 2026-08-11 | $6.14 | -2.38% | $6.39 | $6.42 | $6.02 | 991.60K |
| 2026-08-10 | $6.29 | +0.64% | $6.31 | $6.84 | $6.26 | 1.22M |
| 2026-08-07 | $6.25 | -9.29% | $7.04 | $7.13 | $5.67 | 2.30M |
| 2026-08-06 | $6.89 | +37.52% | $7.30 | $8.10 | $6.41 | 14.40M |
| 2026-08-05 | $5.01 | -0.99% | $5.06 | $5.16 | $4.92 | 1.25M |
| 2026-08-04 | $5.06 | +6.98% | $4.78 | $5.08 | $4.78 | 1.04M |
| 2026-08-03 | $4.73 | +2.16% | $4.59 | $4.82 | $4.49 | 898.30K |
| 2026-07-31 | $4.63 | +2.66% | $4.61 | $4.70 | $4.45 | 991.50K |
| 2026-07-30 | $4.51 | +10.27% | $4.25 | $4.57 | $4.24 | 1.30M |
| 2026-07-29 | $4.09 | -6.83% | $4.37 | $4.43 | $4.07 | 1.18M |
| 2026-07-28 | $4.39 | -5.59% | $4.65 | $4.65 | $4.34 | 901.70K |
| 2026-07-27 | $4.65 | -0.43% | $4.74 | $4.86 | $4.58 | 1.25M |
| 2026-07-24 | $4.67 | -9.50% | $5.15 | $5.15 | $4.60 | 1.20M |
| 2026-07-23 | $5.16 | -2.82% | $5.20 | $5.30 | $5.03 | 829.00K |
| 2026-07-22 | $5.31 | -2.21% | $5.35 | $5.47 | $5.29 | 893.80K |
| 2026-07-21 | $5.43 | +7.95% | $5.16 | $5.45 | $5.08 | 890.00K |
| 2026-07-20 | $5.03 | -1.95% | $5.10 | $5.21 | $5.01 | 720.40K |
| 2026-07-17 | $5.13 | +1.58% | $4.96 | $5.24 | $4.88 | 885.90K |
| 2026-07-16 | $5.05 | -4.72% | $5.24 | $5.44 | $4.98 | 813.00K |
| 2026-07-15 | $5.30 | +0.57% | $5.34 | $5.48 | $5.13 | 685.40K |
| 2026-07-14 | $5.27 | +1.74% | $5.27 | $5.39 | $5.20 | 640.30K |
| 2026-07-13 | $5.18 | +0.39% | $5.16 | $5.23 | $5.07 | 914.00K |
| 2026-07-10 | $5.16 | -1.53% | $5.25 | $5.25 | $5.13 | 717.70K |
| 2026-07-09 | $5.24 | +0.96% | $5.27 | $5.34 | $5.18 | 679.50K |
| 2026-07-08 | $5.19 | +0.97% | $5.04 | $5.21 | $5.04 | 949.30K |
| 2026-07-07 | $5.14 | -6.03% | $5.35 | $5.35 | $5.03 | 1.36M |
| 2026-07-06 | $5.47 | -1.97% | $5.62 | $5.79 | $5.44 | 1.13M |
| 2026-07-02 | $5.58 | -5.90% | $5.91 | $6.11 | $5.51 | 1.51M |
| 2026-07-01 | $5.93 | -6.47% | $6.39 | $6.39 | $5.89 | 1.19M |
| 2026-06-30 | $6.34 | +6.02% | $6.00 | $6.43 | $5.99 | 2.06M |
| 2026-06-29 | $5.98 | +6.22% | $5.64 | $5.98 | $5.45 | 1.97M |
| 2026-06-26 | $5.63 | -0.88% | $5.50 | $5.64 | $5.34 | 3.37M |
| 2026-06-25 | $5.68 | -0.87% | $5.83 | $5.84 | $5.57 | 1.21M |
| 2026-06-24 | $5.73 | -2.88% | $5.92 | $5.92 | $5.55 | 1.26M |
| 2026-06-23 | $5.90 | -7.38% | $6.17 | $6.43 | $5.89 | 1.63M |
| 2026-06-22 | $6.37 | +0.79% | $6.31 | $6.51 | $6.09 | 1.80M |
| 2026-06-18 | $6.32 | +4.46% | $6.18 | $6.40 | $5.99 | 2.20M |
| 2026-06-17 | $6.05 | +3.95% | $5.80 | $6.36 | $5.73 | 1.56M |
| 2026-06-16 | $5.82 | -3.64% | $5.93 | $6.14 | $5.78 | 1.81M |
| 2026-06-15 | $6.04 | +2.03% | $6.14 | $6.21 | $5.96 | 1.23M |
| 2026-06-12 | $5.92 | +3.50% | $5.69 | $6.01 | $5.67 | 941.40K |
| 2026-06-11 | $5.72 | +5.15% | $5.54 | $5.72 | $5.41 | 1.37M |
| 2026-06-10 | $5.44 | -1.45% | $5.46 | $5.69 | $5.43 | 882.50K |
| 2026-06-09 | $5.52 | -2.13% | $5.72 | $5.79 | $5.16 | 1.66M |
| 2026-06-08 | $5.64 | 0.00% | $5.80 | $5.85 | $5.63 | 943.20K |
| 2026-06-05 | $5.64 | -9.47% | $6.16 | $6.17 | $5.54 | 1.27M |
| 2026-06-04 | $6.23 | +5.59% | $5.83 | $6.24 | $5.71 | 1.25M |
| 2026-06-03 | $5.90 | -5.14% | $6.23 | $6.29 | $5.78 | 1.35M |
| 2026-06-02 | $6.22 | 0.00% | $6.18 | $6.30 | $6.01 | 1.37M |
| 2026-06-01 | $6.22 | -2.81% | $6.36 | $6.45 | $6.21 | 1.25M |
| 2026-05-29 | $6.40 | +0.47% | $6.35 | $6.41 | $6.09 | 1.61M |
| 2026-05-28 | $6.37 | +0.16% | $6.31 | $6.70 | $6.30 | 2.08M |
| 2026-05-27 | $6.36 | +6.53% | $6.00 | $6.43 | $5.96 | 2.27M |
| 2026-05-26 | $5.97 | +3.11% | $5.90 | $6.03 | $5.76 | 1.27M |