Aspen Aerogels Inc. (ASPN)
NYSE: ASPN
· Real-Time Price · USD
6.67
-0.09 (-1.33%)
At close: Sep 09, 2025, 3:59 PM
6.66
-0.15%
Pre-market: Sep 10, 2025, 04:42 AM EDT
ASPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.73 | 6.75 | 6.49 | 6.66 | 6.66 | -1.48% | 1,557,911 |
| Sep 8, 2025 | 6.63 | 6.84 | 6.51 | 6.76 | 6.76 | 2.27% | 1,908,224 |
| Sep 5, 2025 | 6.46 | 6.82 | 6.40 | 6.61 | 6.61 | 4.09% | 1,845,532 |
| Sep 4, 2025 | 6.69 | 6.70 | 6.29 | 6.35 | 6.35 | -4.80% | 1,204,000 |
| Sep 3, 2025 | 6.62 | 6.75 | 6.59 | 6.67 | 6.67 | 0.15% | 973,200 |
| Sep 2, 2025 | 6.68 | 6.77 | 6.42 | 6.66 | 6.66 | -2.63% | 1,405,192 |
| Aug 29, 2025 | 6.96 | 7.04 | 6.78 | 6.84 | 6.84 | -1.72% | 1,079,341 |
| Aug 28, 2025 | 7.10 | 7.10 | 6.87 | 6.96 | 6.96 | -0.85% | 1,338,800 |
| Aug 27, 2025 | 7.10 | 7.23 | 6.99 | 7.02 | 7.02 | -1.40% | 1,086,700 |
| Aug 26, 2025 | 7.05 | 7.21 | 6.99 | 7.12 | 7.12 | 2.74% | 1,281,221 |
| Aug 25, 2025 | 7.00 | 7.04 | 6.88 | 6.93 | 6.93 | -1.14% | 908,800 |
| Aug 22, 2025 | 6.71 | 7.04 | 6.67 | 7.01 | 7.01 | 5.57% | 1,652,913 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.45 | 6.64 | 6.64 | -0.60% | 1,224,368 |
| Aug 20, 2025 | 6.80 | 6.97 | 6.62 | 6.68 | 6.68 | -2.34% | 1,514,100 |
| Aug 19, 2025 | 7.10 | 7.12 | 6.79 | 6.84 | 6.84 | -3.80% | 1,897,800 |
| Aug 18, 2025 | 7.29 | 7.38 | 7.10 | 7.11 | 7.11 | -1.93% | 1,280,200 |
| Aug 15, 2025 | 7.10 | 7.39 | 7.06 | 7.25 | 7.25 | 2.69% | 2,066,300 |
| Aug 14, 2025 | 7.26 | 7.32 | 7.03 | 7.06 | 7.06 | -5.49% | 1,684,600 |
| Aug 13, 2025 | 7.60 | 7.77 | 7.33 | 7.47 | 7.47 | 0.67% | 2,482,815 |
| Aug 12, 2025 | 6.95 | 7.59 | 6.89 | 7.42 | 7.42 | 6.76% | 2,310,569 |