Aspen Aerogels, Inc. (ASPN)
NYSE: ASPN · Real-Time Price · USD
5.88
-0.27 (-4.39%)
At close: Jun 27, 2025, 4:00 PM
5.90
+0.02 (0.34%)
After-hours: Jun 27, 2025, 5:43 PM EDT
Aspen Aerogels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.07 | 6.15 | 5.84 | 5.88 | 5.88 | -4.39% | 2,472,027 |
| 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 |
| 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 |