Aspen Aerogels Inc. (ASPN)
NYSE: ASPN
· Real-Time Price · USD
7.34
0.28 (3.97%)
At close: Aug 15, 2025, 2:34 PM
ASPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.26 | 7.32 | 7.03 | 7.06 | 7.06 | -5.49% | 1,648,842 |
| 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 |
| Aug 11, 2025 | 7.12 | 7.14 | 6.58 | 6.95 | 6.95 | -7.95% | 4,793,500 |
| Aug 8, 2025 | 7.43 | 7.69 | 7.13 | 7.55 | 7.55 | -0.26% | 3,919,100 |
| Aug 7, 2025 | 8.93 | 9.78 | 7.51 | 7.57 | 7.57 | -8.13% | 7,998,543 |
| Aug 6, 2025 | 8.23 | 8.52 | 8.03 | 8.24 | 8.24 | -0.24% | 6,136,500 |
| Aug 5, 2025 | 7.98 | 8.39 | 7.86 | 8.26 | 8.26 | 4.82% | 2,379,019 |
| Aug 4, 2025 | 7.67 | 7.99 | 7.60 | 7.88 | 7.88 | 3.68% | 1,529,500 |
| Aug 1, 2025 | 7.43 | 7.68 | 7.18 | 7.60 | 7.60 | -0.78% | 2,398,400 |
| Jul 31, 2025 | 7.81 | 8.07 | 7.53 | 7.66 | 7.66 | -3.04% | 2,131,100 |
| Jul 30, 2025 | 7.80 | 8.34 | 7.71 | 7.90 | 7.90 | 1.28% | 3,523,500 |
| Jul 29, 2025 | 7.68 | 8.06 | 7.36 | 7.80 | 7.80 | 0.91% | 3,612,920 |
| Jul 28, 2025 | 7.94 | 7.99 | 7.68 | 7.73 | 7.73 | -0.51% | 1,473,839 |
| Jul 25, 2025 | 7.90 | 7.90 | 7.63 | 7.77 | 7.77 | -0.13% | 1,537,840 |
| Jul 24, 2025 | 8.09 | 8.10 | 7.55 | 7.78 | 7.78 | -4.54% | 2,199,800 |
| Jul 23, 2025 | 7.85 | 8.37 | 7.72 | 8.15 | 8.15 | 4.89% | 3,848,400 |
| Jul 22, 2025 | 7.56 | 7.88 | 7.40 | 7.77 | 7.77 | 5.14% | 2,758,212 |
| Jul 21, 2025 | 7.42 | 7.67 | 7.32 | 7.39 | 7.39 | 2.21% | 2,724,826 |
| Jul 18, 2025 | 6.86 | 7.53 | 6.84 | 7.23 | 7.23 | 8.56% | 2,612,418 |