Aspen Aerogels Inc. (ASPN)
6.42
-0.16 (-2.43%)
At close: Mar 31, 2025, 1:03 PM
Aspen Aerogels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.94 | 7.06 | 6.55 | 6.58 | -0.37 | -5.32% | 1,933,484 |
| Mar 27, 2025 | 6.97 | 7.05 | 6.84 | 6.95 | -0.09 | -1.28% | 1,082,800 |
| Mar 26, 2025 | 7.14 | 7.29 | 6.95 | 7.04 | -0.11 | -1.54% | 1,031,203 |
| Mar 25, 2025 | 7.01 | 7.22 | 6.91 | 7.15 | 0.08 | 1.13% | 1,780,300 |
| Mar 24, 2025 | 7.09 | 7.21 | 6.87 | 7.07 | 0.03 | 0.43% | 1,316,000 |
| Mar 21, 2025 | 6.72 | 7.08 | 6.60 | 7.04 | 0.11 | 1.59% | 1,499,064 |
| Mar 20, 2025 | 7.12 | 7.24 | 6.90 | 6.93 | -0.42 | -5.71% | 1,437,701 |
| Mar 19, 2025 | 7.01 | 7.44 | 7.01 | 7.35 | 0.31 | 4.40% | 1,230,561 |
| Mar 18, 2025 | 7.26 | 7.30 | 6.99 | 7.04 | -0.31 | -4.22% | 1,155,800 |
| Mar 17, 2025 | 7.38 | 7.53 | 7.21 | 7.35 | -0.03 | -0.41% | 1,049,800 |
| Mar 14, 2025 | 7.00 | 7.39 | 6.96 | 7.38 | 0.45 | 6.49% | 1,179,908 |
| Mar 13, 2025 | 7.30 | 7.37 | 6.87 | 6.93 | -0.44 | -5.97% | 1,271,310 |
| Mar 12, 2025 | 7.46 | 7.48 | 7.24 | 7.37 | -0.06 | -0.81% | 1,527,620 |
| Mar 11, 2025 | 7.67 | 7.79 | 7.31 | 7.43 | -0.26 | -3.38% | 1,185,800 |
| Mar 10, 2025 | 7.75 | 8.11 | 7.55 | 7.69 | -0.26 | -3.27% | 2,153,336 |
| Mar 7, 2025 | 7.80 | 8.13 | 7.75 | 7.95 | 0.15 | 1.92% | 1,776,536 |
| Mar 6, 2025 | 7.69 | 7.90 | 7.62 | 7.80 | -0.04 | -0.51% | 1,528,906 |
| Mar 5, 2025 | 7.37 | 7.86 | 7.31 | 7.84 | 0.54 | 7.40% | 1,480,805 |
| Mar 4, 2025 | 6.87 | 7.36 | 6.70 | 7.30 | 0.13 | 1.81% | 2,072,721 |
| Mar 3, 2025 | 7.72 | 7.86 | 7.17 | 7.17 | -0.44 | -5.78% | 2,131,712 |
| Feb 28, 2025 | 7.52 | 7.72 | 7.37 | 7.61 | 0.06 | 0.79% | 2,057,662 |
| Feb 27, 2025 | 7.46 | 7.73 | 7.42 | 7.55 | 0.17 | 2.30% | 2,662,000 |
| Feb 26, 2025 | 7.60 | 7.79 | 7.37 | 7.38 | -0.08 | -1.07% | 1,823,800 |
| Feb 25, 2025 | 7.79 | 7.93 | 7.45 | 7.46 | -0.31 | -3.99% | 2,445,039 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.66 | 7.77 | -0.27 | -3.36% | 2,150,114 |
| Feb 21, 2025 | 8.29 | 8.44 | 7.96 | 8.04 | -0.11 | -1.35% | 2,209,900 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.02 | 8.15 | -0.15 | -1.81% | 2,371,000 |
| Feb 19, 2025 | 8.46 | 8.68 | 8.30 | 8.30 | -0.24 | -2.81% | 1,800,400 |
| Feb 18, 2025 | 8.64 | 8.94 | 8.28 | 8.54 | -0.09 | -1.04% | 2,799,800 |
| Feb 14, 2025 | 9.05 | 9.50 | 8.25 | 8.63 | -0.37 | -4.11% | 5,249,210 |
| Feb 13, 2025 | 9.12 | 9.82 | 8.43 | 9.00 | -2.75 | -23.40% | 12,444,200 |
| Feb 12, 2025 | 11.79 | 12.36 | 11.42 | 11.75 | -0.39 | -3.21% | 4,936,700 |
| Feb 11, 2025 | 11.81 | 12.71 | 11.70 | 12.14 | 0.14 | 1.17% | 2,477,400 |
| Feb 10, 2025 | 11.52 | 12.06 | 11.42 | 12.00 | 0.53 | 4.62% | 1,786,400 |
| Feb 7, 2025 | 11.66 | 11.72 | 11.28 | 11.47 | -0.16 | -1.38% | 1,069,024 |
| Feb 6, 2025 | 11.46 | 11.85 | 11.32 | 11.63 | 0.35 | 3.10% | 1,289,709 |
| Feb 5, 2025 | 11.62 | 11.69 | 11.14 | 11.28 | -0.33 | -2.84% | 1,356,300 |
| Feb 4, 2025 | 11.58 | 11.74 | 11.33 | 11.61 | 0.04 | 0.35% | 1,176,649 |
| Feb 3, 2025 | 10.93 | 11.80 | 10.79 | 11.57 | -0.12 | -1.03% | 1,367,340 |
| Jan 31, 2025 | 11.83 | 12.18 | 11.67 | 11.69 | -0.06 | -0.51% | 1,164,339 |
| Jan 30, 2025 | 11.71 | 11.96 | 11.58 | 11.75 | 0.19 | 1.64% | 1,061,300 |
| Jan 29, 2025 | 11.41 | 11.63 | 11.16 | 11.56 | 0.17 | 1.49% | 1,252,030 |
| Jan 28, 2025 | 11.10 | 11.72 | 10.78 | 11.39 | 0.41 | 3.73% | 2,318,219 |
| Jan 27, 2025 | 11.20 | 11.21 | 10.67 | 10.98 | -0.55 | -4.77% | 1,714,820 |
| Jan 24, 2025 | 11.70 | 11.86 | 11.42 | 11.53 | -0.13 | -1.11% | 1,502,519 |
| Jan 23, 2025 | 11.20 | 11.69 | 11.13 | 11.66 | 0.33 | 2.91% | 1,699,910 |
| Jan 22, 2025 | 11.56 | 11.73 | 11.29 | 11.33 | -0.32 | -2.75% | 1,761,443 |
| Jan 21, 2025 | 12.82 | 12.82 | 11.52 | 11.65 | -1.07 | -8.41% | 2,179,701 |
| Jan 17, 2025 | 12.68 | 12.90 | 12.45 | 12.72 | 0.16 | 1.27% | 1,372,042 |
| Jan 16, 2025 | 12.49 | 12.69 | 12.11 | 12.56 | -0.16 | -1.26% | 1,326,700 |