Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
5.48
-0.01 (-0.18%)
May 6, 2025, 11:08 AM EDT - Market open

Aspen Aerogels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20255.725.805.465.495.49-5.83%1,351,982
May 2, 20255.685.955.595.835.835.05%1,471,316
May 1, 20255.475.585.415.555.552.78%1,200,979
Apr 30, 20255.255.465.185.405.40-1,305,190
Apr 29, 20255.555.595.375.405.40-3.05%1,151,814
Apr 28, 20255.535.715.405.575.570.36%983,534
Apr 25, 20255.425.585.305.555.551.65%837,403
Apr 24, 20255.295.475.265.465.464.40%1,572,660
Apr 23, 20255.415.595.115.235.231.36%1,652,354
Apr 22, 20255.135.245.055.165.161.78%1,147,850
Apr 21, 20255.105.154.965.075.07-2.69%1,238,232
Apr 17, 20255.195.255.065.215.210.77%1,174,943
Apr 16, 20255.105.435.095.175.17-0.19%1,608,938
Apr 15, 20255.235.475.145.185.18-2.45%1,621,084
Apr 14, 20255.385.445.215.315.312.91%1,333,777
Apr 11, 20255.135.224.915.165.161.18%1,694,478
Apr 10, 20255.335.404.995.105.10-7.44%1,864,684
Apr 9, 20254.895.644.805.515.519.76%3,728,003
Apr 8, 20255.545.644.905.025.02-5.99%2,168,812
Apr 7, 20255.125.675.005.345.34-2.38%2,705,623
Apr 4, 20255.315.505.035.475.47-2.67%2,905,276
Apr 3, 20256.036.065.465.625.62-12.46%2,393,936
Apr 2, 20256.176.486.136.426.421.10%999,422
Apr 1, 20256.386.466.266.356.35-0.63%1,122,804
Mar 31, 20256.406.516.236.396.39-2.89%1,900,740
Mar 28, 20256.947.066.556.586.58-5.32%1,946,215
Mar 27, 20256.977.056.846.956.95-1.28%1,082,754
Mar 26, 20257.147.296.957.047.04-1.54%1,031,203
Mar 25, 20257.017.226.927.157.151.13%1,780,273
Mar 24, 20257.097.216.877.077.070.43%1,315,976
Mar 21, 20256.727.086.607.047.041.59%1,499,064
Mar 20, 20257.127.246.906.936.93-5.71%1,437,701
Mar 19, 20257.017.447.017.357.354.40%1,230,561
Mar 18, 20257.267.306.997.047.04-4.22%1,155,778
Mar 17, 20257.387.537.217.357.35-0.41%1,049,762
Mar 14, 20257.007.396.967.387.386.49%1,179,908
Mar 13, 20257.307.376.876.936.93-5.97%1,271,310
Mar 12, 20257.467.487.247.377.37-0.81%1,527,620
Mar 11, 20257.677.797.317.437.43-3.38%1,185,765
Mar 10, 20257.758.117.557.697.69-3.27%2,135,613
Mar 7, 20257.808.137.757.957.951.92%1,776,536
Mar 6, 20257.697.907.627.807.80-0.51%1,528,906
Mar 5, 20257.377.867.317.847.847.40%1,480,805
Mar 4, 20256.877.366.707.307.301.81%2,072,721
Mar 3, 20257.727.867.177.177.17-5.78%2,131,712
Feb 28, 20257.527.727.377.617.610.79%2,057,662
Feb 27, 20257.467.737.427.557.552.30%2,661,984
Feb 26, 20257.607.797.377.387.38-1.07%1,823,783
Feb 25, 20257.797.937.457.467.46-3.99%2,445,039
Feb 24, 20258.048.057.667.777.77-3.36%2,150,114