Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
5.18
-0.13 (-2.45%)
At close: Apr 15, 2025, 4:00 PM
5.18
0.00 (0.00%)
After-hours: Apr 15, 2025, 5:42 PM EDT
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 7.38 | 7.53 | 7.21 | 7.35 | 7.35 | -0.41% | 1,049,762 |
| Mar 14, 2025 | 7.00 | 7.39 | 6.96 | 7.38 | 7.38 | 6.49% | 1,179,908 |
| Mar 13, 2025 | 7.30 | 7.37 | 6.87 | 6.93 | 6.93 | -5.97% | 1,271,310 |
| Mar 12, 2025 | 7.46 | 7.48 | 7.24 | 7.37 | 7.37 | -0.81% | 1,527,620 |
| Mar 11, 2025 | 7.67 | 7.79 | 7.31 | 7.43 | 7.43 | -3.38% | 1,185,765 |
| Mar 10, 2025 | 7.75 | 8.11 | 7.55 | 7.69 | 7.69 | -3.27% | 2,135,613 |
| Mar 7, 2025 | 7.80 | 8.13 | 7.75 | 7.95 | 7.95 | 1.92% | 1,776,536 |
| Mar 6, 2025 | 7.69 | 7.90 | 7.62 | 7.80 | 7.80 | -0.51% | 1,528,906 |
| Mar 5, 2025 | 7.37 | 7.86 | 7.31 | 7.84 | 7.84 | 7.40% | 1,480,805 |
| Mar 4, 2025 | 6.87 | 7.36 | 6.70 | 7.30 | 7.30 | 1.81% | 2,072,721 |
| Mar 3, 2025 | 7.72 | 7.86 | 7.17 | 7.17 | 7.17 | -5.78% | 2,131,712 |
| Feb 28, 2025 | 7.52 | 7.72 | 7.37 | 7.61 | 7.61 | 0.79% | 2,057,662 |
| Feb 27, 2025 | 7.46 | 7.73 | 7.42 | 7.55 | 7.55 | 2.30% | 2,661,984 |
| Feb 26, 2025 | 7.60 | 7.79 | 7.37 | 7.38 | 7.38 | -1.07% | 1,823,783 |
| Feb 25, 2025 | 7.79 | 7.93 | 7.45 | 7.46 | 7.46 | -3.99% | 2,445,039 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.66 | 7.77 | 7.77 | -3.36% | 2,150,114 |
| Feb 21, 2025 | 8.29 | 8.44 | 7.96 | 8.04 | 8.04 | -1.35% | 2,209,856 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.02 | 8.15 | 8.15 | -1.81% | 2,371,000 |
| Feb 19, 2025 | 8.46 | 8.68 | 8.30 | 8.30 | 8.30 | -2.81% | 1,800,357 |
| Feb 18, 2025 | 8.64 | 8.94 | 8.28 | 8.54 | 8.54 | -1.04% | 2,799,761 |
| Feb 14, 2025 | 9.05 | 9.50 | 8.25 | 8.63 | 8.63 | -4.11% | 5,249,210 |
| Feb 13, 2025 | 9.12 | 9.82 | 8.43 | 9.00 | 9.00 | -23.40% | 12,444,152 |
| Feb 12, 2025 | 11.79 | 12.36 | 11.42 | 11.75 | 11.75 | -3.21% | 4,936,694 |
| Feb 11, 2025 | 11.81 | 12.71 | 11.70 | 12.14 | 12.14 | 1.17% | 2,477,396 |
| Feb 10, 2025 | 11.52 | 12.06 | 11.42 | 12.00 | 12.00 | 4.62% | 1,786,354 |
| Feb 7, 2025 | 11.66 | 11.72 | 11.28 | 11.47 | 11.47 | -1.38% | 1,069,024 |
| Feb 6, 2025 | 11.46 | 11.85 | 11.32 | 11.63 | 11.63 | 3.10% | 1,289,709 |
| Feb 5, 2025 | 11.62 | 11.69 | 11.14 | 11.28 | 11.28 | -2.84% | 1,356,297 |
| Feb 4, 2025 | 11.58 | 11.74 | 11.33 | 11.61 | 11.61 | 0.35% | 1,176,649 |