Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
6.83
-0.17 (-2.43%)
At close: Jul 11, 2025, 4:00 PM
6.86
+0.03 (0.44%)
After-hours: Jul 11, 2025, 7:57 PM EDT

Aspen Aerogels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 6.83 6.90 6.66 6.83 6.83 -2.43% 1,330,513
Jul 10, 2025 6.91 7.17 6.81 7.00 7.00 2.19% 1,258,549
Jul 9, 2025 7.09 7.18 6.65 6.85 6.85 -2.70% 2,548,458
Jul 8, 2025 6.46 7.07 6.37 7.04 7.04 11.04% 3,143,186
Jul 7, 2025 6.32 6.49 6.17 6.34 6.34 -1.86% 1,456,355
Jul 3, 2025 6.37 6.58 6.37 6.46 6.46 1.89% 673,506
Jul 2, 2025 6.15 6.44 6.12 6.34 6.34 3.26% 1,298,576
Jul 1, 2025 5.83 6.36 5.75 6.14 6.14 3.72% 1,734,412
Jun 30, 2025 5.90 6.08 5.78 5.92 5.92 0.68% 1,628,083
Jun 27, 2025 6.07 6.15 5.84 5.88 5.88 -4.39% 2,760,867
Jun 26, 2025 5.76 6.21 5.75 6.15 6.15 7.33% 1,846,918
Jun 25, 2025 6.10 6.11 5.72 5.73 5.73 -5.60% 1,516,755
Jun 24, 2025 5.88 6.14 5.87 6.07 6.07 4.30% 1,084,338
Jun 23, 2025 5.72 5.92 5.64 5.82 5.82 0.52% 1,200,505
Jun 20, 2025 5.95 5.96 5.67 5.79 5.79 -2.20% 2,209,140
Jun 18, 2025 5.93 6.13 5.89 5.92 5.92 -0.34% 925,316
Jun 17, 2025 6.19 6.31 5.92 5.94 5.94 -5.56% 932,824
Jun 16, 2025 6.36 6.42 6.18 6.29 6.29 2.11% 1,228,720
Jun 13, 2025 6.25 6.35 6.14 6.16 6.16 -4.05% 944,370
Jun 12, 2025 6.38 6.48 6.27 6.42 6.42 -1.23% 970,978
Jun 11, 2025 6.44 6.54 6.30 6.50 6.50 1.88% 1,357,593
Jun 10, 2025 6.29 6.41 6.19 6.38 6.38 3.40% 1,363,704
Jun 9, 2025 6.15 6.36 6.14 6.17 6.17 2.49% 1,312,095
Jun 6, 2025 5.88 6.12 5.81 6.02 6.02 3.97% 1,263,889
Jun 5, 2025 5.96 5.98 5.76 5.79 5.79 -2.03% 1,247,933
Jun 4, 2025 5.85 6.02 5.83 5.91 5.91 1.20% 1,249,433
Jun 3, 2025 5.75 6.09 5.55 5.84 5.84 2.64% 1,556,960
Jun 2, 2025 5.76 5.76 5.51 5.69 5.69 -1.22% 1,544,794
May 30, 2025 5.91 5.91 5.74 5.76 5.76 -3.36% 1,529,336
May 29, 2025 6.20 6.32 5.76 5.96 5.96 -7.17% 2,349,026
May 28, 2025 6.70 6.79 6.41 6.42 6.42 -3.89% 1,467,842
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