Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
6.42
-0.26 (-3.89%)
At close: May 28, 2025, 4:00 PM
6.44
+0.02 (0.31%)
After-hours: May 28, 2025, 5:19 PM EDT
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.70 | 6.79 | 6.41 | 6.42 | 6.42 | -3.89% | 1,461,643 |
| May 27, 2025 | 6.50 | 6.92 | 6.36 | 6.68 | 6.68 | 4.54% | 2,888,900 |
| May 23, 2025 | 6.19 | 6.70 | 6.15 | 6.39 | 6.39 | -0.47% | 3,828,506 |
| May 22, 2025 | 6.04 | 6.47 | 6.00 | 6.42 | 6.42 | 5.42% | 1,885,464 |
| May 21, 2025 | 6.24 | 6.34 | 5.94 | 6.09 | 6.09 | -4.09% | 2,605,381 |
| May 20, 2025 | 6.19 | 6.44 | 6.01 | 6.35 | 6.35 | 2.09% | 2,023,688 |
| May 19, 2025 | 6.08 | 6.33 | 5.93 | 6.22 | 6.22 | -1.89% | 2,566,307 |
| May 16, 2025 | 5.69 | 6.54 | 5.64 | 6.34 | 6.34 | 11.42% | 2,891,368 |
| May 15, 2025 | 5.61 | 5.74 | 5.43 | 5.69 | 5.69 | -0.70% | 1,762,683 |
| May 14, 2025 | 5.83 | 5.99 | 5.63 | 5.73 | 5.73 | -3.54% | 2,125,897 |
| May 13, 2025 | 5.38 | 6.05 | 5.31 | 5.94 | 5.94 | 12.93% | 4,126,752 |
| May 12, 2025 | 5.24 | 5.45 | 5.20 | 5.26 | 5.26 | 6.26% | 3,078,958 |
| May 9, 2025 | 4.45 | 4.97 | 4.29 | 4.95 | 4.95 | 14.85% | 3,836,962 |
| May 8, 2025 | 4.29 | 4.76 | 4.16 | 4.31 | 4.31 | -24.25% | 10,004,199 |
| May 7, 2025 | 5.54 | 5.73 | 5.50 | 5.69 | 5.69 | 3.45% | 2,350,468 |
| May 6, 2025 | 5.45 | 5.59 | 5.40 | 5.50 | 5.50 | 0.18% | 1,536,316 |
| May 5, 2025 | 5.72 | 5.80 | 5.46 | 5.49 | 5.49 | -5.83% | 1,353,955 |
| May 2, 2025 | 5.68 | 5.95 | 5.59 | 5.83 | 5.83 | 5.05% | 1,471,316 |
| May 1, 2025 | 5.47 | 5.58 | 5.41 | 5.55 | 5.55 | 2.78% | 1,200,979 |
| Apr 30, 2025 | 5.25 | 5.46 | 5.18 | 5.40 | 5.40 | - | 1,305,190 |
| Apr 29, 2025 | 5.55 | 5.59 | 5.37 | 5.40 | 5.40 | -3.05% | 1,151,814 |
| Apr 28, 2025 | 5.53 | 5.71 | 5.40 | 5.57 | 5.57 | 0.36% | 983,534 |
| Apr 25, 2025 | 5.42 | 5.58 | 5.30 | 5.55 | 5.55 | 1.65% | 837,403 |
| Apr 24, 2025 | 5.29 | 5.47 | 5.26 | 5.46 | 5.46 | 4.40% | 1,572,660 |
| Apr 23, 2025 | 5.41 | 5.59 | 5.11 | 5.23 | 5.23 | 1.36% | 1,652,354 |
| Apr 22, 2025 | 5.13 | 5.24 | 5.05 | 5.16 | 5.16 | 1.78% | 1,147,850 |
| Apr 21, 2025 | 5.10 | 5.15 | 4.96 | 5.07 | 5.07 | -2.69% | 1,238,232 |
| Apr 17, 2025 | 5.19 | 5.25 | 5.06 | 5.21 | 5.21 | 0.77% | 1,174,943 |
| Apr 16, 2025 | 5.10 | 5.43 | 5.09 | 5.17 | 5.17 | -0.19% | 1,608,938 |
| Apr 15, 2025 | 5.23 | 5.47 | 5.14 | 5.18 | 5.18 | -2.45% | 1,621,084 |
| Apr 14, 2025 | 5.38 | 5.44 | 5.21 | 5.31 | 5.31 | 2.91% | 1,333,777 |
| Apr 11, 2025 | 5.13 | 5.22 | 4.91 | 5.16 | 5.16 | 1.18% | 1,694,478 |
| Apr 10, 2025 | 5.33 | 5.40 | 4.99 | 5.10 | 5.10 | -7.44% | 1,864,684 |
| Apr 9, 2025 | 4.89 | 5.64 | 4.80 | 5.51 | 5.51 | 9.76% | 3,728,003 |
| Apr 8, 2025 | 5.54 | 5.64 | 4.90 | 5.02 | 5.02 | -5.99% | 2,168,812 |
| Apr 7, 2025 | 5.12 | 5.67 | 5.00 | 5.34 | 5.34 | -2.38% | 2,705,623 |
| Apr 4, 2025 | 5.31 | 5.50 | 5.03 | 5.47 | 5.47 | -2.67% | 2,905,276 |
| Apr 3, 2025 | 6.03 | 6.06 | 5.46 | 5.62 | 5.62 | -12.46% | 2,393,936 |
| Apr 2, 2025 | 6.17 | 6.48 | 6.13 | 6.42 | 6.42 | 1.10% | 999,422 |
| Apr 1, 2025 | 6.38 | 6.46 | 6.26 | 6.35 | 6.35 | -0.63% | 1,122,804 |
| Mar 31, 2025 | 6.40 | 6.51 | 6.23 | 6.39 | 6.39 | -2.89% | 1,900,740 |
| Mar 28, 2025 | 6.94 | 7.06 | 6.55 | 6.58 | 6.58 | -5.32% | 1,946,215 |
| Mar 27, 2025 | 6.97 | 7.05 | 6.84 | 6.95 | 6.95 | -1.28% | 1,082,754 |
| Mar 26, 2025 | 7.14 | 7.29 | 6.95 | 7.04 | 7.04 | -1.54% | 1,031,203 |
| Mar 25, 2025 | 7.01 | 7.22 | 6.92 | 7.15 | 7.15 | 1.13% | 1,780,273 |
| Mar 24, 2025 | 7.09 | 7.21 | 6.87 | 7.07 | 7.07 | 0.43% | 1,315,976 |
| Mar 21, 2025 | 6.72 | 7.08 | 6.60 | 7.04 | 7.04 | 1.59% | 1,499,064 |
| Mar 20, 2025 | 7.12 | 7.24 | 6.90 | 6.93 | 6.93 | -5.71% | 1,437,701 |
| Mar 19, 2025 | 7.01 | 7.44 | 7.01 | 7.35 | 7.35 | 4.40% | 1,230,561 |
| Mar 18, 2025 | 7.26 | 7.30 | 6.99 | 7.04 | 7.04 | -4.22% | 1,155,778 |