Aspen Aerogels Inc. (ASPN)
NYSE: ASPN
· Real-Time Price · USD
7.76
0.55 (7.63%)
At close: Oct 03, 2025, 3:59 PM
7.70
-0.82%
After-hours: Oct 03, 2025, 07:26 PM EDT
ASPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.53 | 8.01 | 7.52 | 7.76 | 7.76 | 7.63% | 2,393,771 |
| Oct 2, 2025 | 7.35 | 7.41 | 7.07 | 7.21 | 7.21 | -1.23% | 1,363,835 |
| Oct 1, 2025 | 6.89 | 7.38 | 6.86 | 7.30 | 7.30 | 4.89% | 1,386,113 |
| Sep 30, 2025 | 7.03 | 7.09 | 6.81 | 6.96 | 6.96 | -1.69% | 1,399,438 |
| Sep 29, 2025 | 7.21 | 7.22 | 6.95 | 7.08 | 7.08 | -0.28% | 1,770,456 |
| Sep 26, 2025 | 6.85 | 7.15 | 6.80 | 7.10 | 7.10 | 3.35% | 1,159,048 |
| Sep 25, 2025 | 6.83 | 6.96 | 6.75 | 6.87 | 6.87 | -1.58% | 1,143,200 |
| Sep 24, 2025 | 7.15 | 7.30 | 6.98 | 6.98 | 6.98 | -1.97% | 958,300 |
| Sep 23, 2025 | 7.32 | 7.69 | 7.07 | 7.12 | 7.12 | -2.20% | 1,837,327 |
| Sep 22, 2025 | 6.78 | 7.30 | 6.60 | 7.28 | 7.28 | 6.43% | 1,841,800 |
| Sep 19, 2025 | 7.00 | 7.09 | 6.76 | 6.84 | 6.84 | -2.01% | 2,031,012 |
| Sep 18, 2025 | 6.78 | 7.06 | 6.61 | 6.98 | 6.98 | 5.76% | 1,342,000 |
| Sep 17, 2025 | 6.70 | 6.99 | 6.49 | 6.60 | 6.60 | -1.49% | 1,541,900 |
| Sep 16, 2025 | 6.76 | 6.90 | 6.67 | 6.70 | 6.70 | -0.15% | 929,328 |
| Sep 15, 2025 | 6.71 | 6.81 | 6.54 | 6.71 | 6.71 | 1.82% | 1,651,300 |
| Sep 12, 2025 | 6.84 | 6.84 | 6.58 | 6.59 | 6.59 | -3.09% | 1,343,100 |
| Sep 11, 2025 | 6.21 | 6.83 | 6.18 | 6.80 | 6.80 | 8.45% | 2,264,706 |
| Sep 10, 2025 | 6.61 | 6.69 | 6.23 | 6.27 | 6.27 | -5.86% | 2,241,200 |
| Sep 9, 2025 | 6.73 | 6.75 | 6.49 | 6.66 | 6.66 | -1.48% | 1,594,011 |
| Sep 8, 2025 | 6.63 | 6.84 | 6.51 | 6.76 | 6.76 | 2.27% | 1,908,224 |
Page 1 of 136