Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
5.85
-0.22 (-3.62%)
At close: Aug 14, 2026, 4:00 PM EDT
5.86
+0.01 (0.17%)
After-hours: Aug 14, 2026, 5:30 PM EDT
Aspen Aerogels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.98 | 6.04 | 5.81 | 5.85 | 5.85 | -3.62% | 1,016,680 |
| Aug 13, 2026 | 6.07 | 6.19 | 5.97 | 6.07 | 6.07 | -1.30% | 966,005 |
| Aug 12, 2026 | 6.30 | 6.33 | 6.04 | 6.15 | 6.15 | 0.16% | 1,044,099 |
| Aug 11, 2026 | 6.39 | 6.42 | 6.02 | 6.14 | 6.14 | -2.38% | 990,314 |
| Aug 10, 2026 | 6.31 | 6.84 | 6.27 | 6.29 | 6.29 | 0.64% | 1,219,360 |
| Aug 7, 2026 | 7.04 | 7.13 | 5.67 | 6.25 | 6.25 | -9.29% | 2,294,648 |
| Aug 6, 2026 | 7.30 | 8.10 | 6.41 | 6.89 | 6.89 | 37.52% | 14,367,336 |
| Aug 5, 2026 | 5.06 | 5.16 | 4.92 | 5.01 | 5.01 | -0.99% | 1,083,326 |
| Aug 4, 2026 | 4.78 | 5.08 | 4.78 | 5.06 | 5.06 | 6.98% | 1,042,636 |
| Aug 3, 2026 | 4.59 | 4.83 | 4.49 | 4.73 | 4.73 | 2.16% | 897,778 |
| Jul 31, 2026 | 4.61 | 4.71 | 4.45 | 4.63 | 4.63 | 2.66% | 991,156 |
| Jul 30, 2026 | 4.25 | 4.57 | 4.24 | 4.51 | 4.51 | 10.27% | 1,303,341 |
| Jul 29, 2026 | 4.37 | 4.43 | 4.07 | 4.09 | 4.09 | -6.83% | 1,176,581 |
| Jul 28, 2026 | 4.65 | 4.65 | 4.34 | 4.39 | 4.39 | -5.59% | 901,476 |
| Jul 27, 2026 | 4.74 | 4.86 | 4.58 | 4.65 | 4.65 | -0.43% | 1,252,400 |
| Jul 24, 2026 | 5.15 | 5.15 | 4.60 | 4.67 | 4.67 | -9.50% | 1,195,175 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.03 | 5.16 | 5.16 | -2.82% | 828,684 |
| Jul 22, 2026 | 5.35 | 5.47 | 5.29 | 5.31 | 5.31 | -2.21% | 891,774 |
| Jul 21, 2026 | 5.16 | 5.45 | 5.08 | 5.43 | 5.43 | 7.95% | 889,996 |
| Jul 20, 2026 | 5.10 | 5.21 | 5.01 | 5.03 | 5.03 | -1.95% | 720,410 |
| Jul 17, 2026 | 4.96 | 5.25 | 4.88 | 5.13 | 5.13 | 1.58% | 885,866 |
| Jul 16, 2026 | 5.24 | 5.44 | 4.98 | 5.05 | 5.05 | -4.72% | 812,964 |
| Jul 15, 2026 | 5.34 | 5.48 | 5.13 | 5.30 | 5.30 | 0.57% | 655,805 |
| Jul 14, 2026 | 5.27 | 5.39 | 5.21 | 5.27 | 5.27 | 1.74% | 623,246 |
| Jul 13, 2026 | 5.16 | 5.23 | 5.07 | 5.18 | 5.18 | 0.39% | 913,873 |
| Jul 10, 2026 | 5.25 | 5.25 | 5.13 | 5.16 | 5.16 | -1.53% | 717,709 |
| Jul 9, 2026 | 5.27 | 5.34 | 5.19 | 5.24 | 5.24 | 0.96% | 677,749 |
| Jul 8, 2026 | 5.04 | 5.21 | 5.04 | 5.19 | 5.19 | 0.97% | 942,032 |
| Jul 7, 2026 | 5.35 | 5.35 | 5.04 | 5.14 | 5.14 | -6.03% | 1,347,719 |
| Jul 6, 2026 | 5.62 | 5.79 | 5.44 | 5.47 | 5.47 | -1.97% | 1,132,464 |
| Jul 2, 2026 | 5.91 | 6.11 | 5.51 | 5.58 | 5.58 | -5.90% | 1,511,432 |
| Jul 1, 2026 | 6.39 | 6.39 | 5.89 | 5.93 | 5.93 | -6.47% | 1,185,771 |
| Jun 30, 2026 | 6.00 | 6.43 | 5.99 | 6.34 | 6.34 | 6.02% | 2,045,284 |
| Jun 29, 2026 | 5.64 | 5.98 | 5.46 | 5.98 | 5.98 | 6.22% | 1,972,352 |
| Jun 26, 2026 | 5.50 | 5.64 | 5.34 | 5.63 | 5.63 | -0.88% | 3,334,458 |
| Jun 25, 2026 | 5.83 | 5.85 | 5.57 | 5.68 | 5.68 | -0.87% | 1,204,929 |
| Jun 24, 2026 | 5.92 | 5.92 | 5.55 | 5.73 | 5.73 | -2.88% | 1,162,053 |
| Jun 23, 2026 | 6.17 | 6.43 | 5.89 | 5.90 | 5.90 | -7.38% | 1,610,686 |
| Jun 22, 2026 | 6.31 | 6.52 | 6.09 | 6.37 | 6.37 | 0.79% | 1,793,140 |
| Jun 18, 2026 | 6.18 | 6.40 | 5.99 | 6.32 | 6.32 | 4.46% | 2,200,814 |
| Jun 17, 2026 | 5.80 | 6.36 | 5.73 | 6.05 | 6.05 | 3.95% | 1,557,129 |
| Jun 16, 2026 | 5.93 | 6.14 | 5.79 | 5.82 | 5.82 | -3.64% | 1,797,105 |
| Jun 15, 2026 | 6.14 | 6.21 | 5.96 | 6.04 | 6.04 | 2.03% | 1,110,119 |
| Jun 12, 2026 | 5.69 | 6.01 | 5.67 | 5.92 | 5.92 | 3.50% | 935,691 |
| Jun 11, 2026 | 5.54 | 5.73 | 5.41 | 5.72 | 5.72 | 5.15% | 1,370,953 |
| Jun 10, 2026 | 5.46 | 5.69 | 5.43 | 5.44 | 5.44 | -1.45% | 879,317 |
| Jun 9, 2026 | 5.72 | 5.79 | 5.16 | 5.52 | 5.52 | -2.13% | 1,660,918 |
| Jun 8, 2026 | 5.80 | 5.85 | 5.63 | 5.64 | 5.64 | - | 940,579 |
| Jun 5, 2026 | 6.16 | 6.17 | 5.54 | 5.64 | 5.64 | -9.47% | 1,228,765 |
| Jun 4, 2026 | 5.83 | 6.24 | 5.71 | 6.23 | 6.23 | 5.59% | 1,082,628 |