NYSE : ASPN
Aspen Aerogels, Inc. — Price history
Industrials · Building Products & Equipment · United States
Last price 5.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 419.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aspen Aerogels, Inc. (ASPN) closed at 4.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.15 | 5.15 | 4.83 | 4.92 | 588,542 | -2.57% |
| 2026-10-30 | 5.15 | 5.24 | 4.975 | 5.05 | 1,182,039 | -6.31% |
| 2026-10-29 | 5.41 | 5.575 | 5.345 | 5.39 | 711,537 | -2.00% |
| 2026-10-28 | 5.36 | 5.515 | 5.26 | 5.5 | 615,236 | +2.04% |
| 2026-10-27 | 5.26 | 5.475 | 5.225 | 5.39 | 844,316 | +4.05% |
| 2026-10-26 | 5.54 | 5.55 | 5.18 | 5.18 | 853,811 | -6.16% |
| 2026-10-23 | 5.37 | 5.66 | 5.29 | 5.52 | 892,520 | +1.47% |
| 2026-10-22 | 5.44 | 5.525 | 5.285 | 5.44 | 1,099,419 | -3.37% |
| 2026-10-21 | 5.41 | 5.665 | 5.395 | 5.63 | 1,055,885 | +5.63% |
| 2026-10-20 | 5.32 | 5.35 | 5.14 | 5.33 | 874,416 | +0.19% |
| 2026-10-19 | 5.27 | 5.343 | 5.215 | 5.32 | 810,543 | +2.50% |
| 2026-10-16 | 5.31 | 5.435 | 5.18 | 5.19 | 883,366 | -3.89% |
| 2026-10-15 | 5.07 | 5.41 | 4.93 | 5.4 | 1,101,501 | +4.65% |
| 2026-10-14 | 5.36 | 5.435 | 5.13 | 5.16 | 773,548 | -5.67% |
| 2026-10-13 | 5.34 | 5.47 | 5.24 | 5.47 | 584,922 | +0.55% |
| 2026-10-12 | 5.58 | 5.58 | 5.4 | 5.44 | 647,048 | -3.72% |
| 2026-10-09 | 5.645 | 5.7 | 5.525 | 5.65 | 593,751 | +0.36% |
| 2026-10-08 | 5.7 | 5.7 | 5.465 | 5.63 | 1,177,366 | -2.60% |
| 2026-10-07 | 5.53 | 5.795 | 5.53 | 5.78 | 662,958 | -1.53% |
| 2026-10-06 | 5.76 | 5.925 | 5.69 | 5.87 | 599,287 | +3.16% |
| 2026-10-05 | 5.74 | 5.785 | 5.595 | 5.69 | 777,725 | +0.00% |
| 2026-10-02 | 5.67 | 5.82 | 5.647 | 5.69 | 838,831 | +2.34% |
| 2026-10-01 | 5.6 | 5.645 | 5.301 | 5.56 | 1,069,171 | +1.46% |
| 2026-09-30 | 5.24 | 5.509 | 5.18 | 5.48 | 1,418,227 | +4.98% |
| 2026-09-29 | 5.27 | 5.34 | 5.07 | 5.22 | 815,222 | +0.97% |
| 2026-09-28 | 5.18 | 5.35 | 5.06 | 5.17 | 1,077,313 | -0.96% |
| 2026-09-25 | 5.25 | 5.31 | 5.02 | 5.22 | 1,741,628 | -1.51% |
| 2026-09-24 | 5.5 | 5.64 | 5.2 | 5.3 | 2,364,711 | -6.69% |
| 2026-09-23 | 5.45 | 5.725 | 5.423 | 5.68 | 1,098,054 | +3.65% |
| 2026-09-22 | 5.22 | 5.59 | 5.17 | 5.48 | 1,495,340 | +5.59% |
| 2026-09-21 | 5.16 | 5.21 | 5.06 | 5.19 | 661,710 | +2.37% |
| 2026-09-18 | 5.18 | 5.18 | 4.89 | 5.07 | 824,543 | -1.17% |
| 2026-09-17 | 5.05 | 5.255 | 5.05 | 5.13 | 630,540 | +4.06% |
| 2026-09-16 | 4.9 | 5.09 | 4.88 | 4.93 | 665,879 | +1.44% |
| 2026-09-15 | 4.86 | 4.935 | 4.78 | 4.86 | 494,108 | -0.21% |
| 2026-09-14 | 4.8 | 4.94 | 4.78 | 4.87 | 574,135 | -0.81% |
| 2026-09-11 | 4.82 | 4.99 | 4.75 | 4.91 | 688,181 | +3.15% |
| 2026-09-10 | 4.78 | 4.885 | 4.709 | 4.76 | 632,035 | -1.65% |
| 2026-09-09 | 4.87 | 4.95 | 4.805 | 4.84 | 726,777 | -1.43% |
| 2026-09-08 | 4.92 | 5.08 | 4.89 | 4.91 | 681,976 | -0.20% |
| 2026-09-04 | 4.76 | 4.92 | 4.76 | 4.92 | 440,345 | +2.93% |
| 2026-09-03 | 4.92 | 4.968 | 4.77 | 4.78 | 700,370 | -2.85% |
| 2026-09-02 | 4.81 | 4.94 | 4.8 | 4.92 | 695,007 | +1.65% |
| 2026-09-01 | 4.81 | 4.88 | 4.71 | 4.84 | 870,671 | -1.83% |
| 2026-08-31 | 4.96 | 5.005 | 4.82 | 4.93 | 759,885 | +0.00% |
| 2026-08-28 | 5.25 | 5.3 | 4.895 | 4.93 | 904,677 | -5.74% |
| 2026-08-27 | 5.3 | 5.4 | 5.195 | 5.23 | 670,456 | +0.77% |
| 2026-08-26 | 5.2 | 5.32 | 5.175 | 5.19 | 533,383 | -0.76% |
| 2026-08-25 | 5.1 | 5.38 | 5.07 | 5.23 | 845,830 | +4.39% |
| 2026-08-24 | 5.15 | 5.15 | 4.96 | 5.01 | 740,742 | -3.28% |
| 2026-08-21 | 5.16 | 5.26 | 5.1 | 5.18 | 712,641 | +1.37% |
| 2026-08-20 | 5.4 | 5.45 | 5.07 | 5.11 | 899,481 | -6.24% |
| 2026-08-19 | 5.59 | 5.68 | 5.44 | 5.45 | 733,952 | -2.33% |
| 2026-08-18 | 5.69 | 5.71 | 5.46 | 5.58 | 857,690 | -4.12% |
| 2026-08-17 | 5.8 | 5.895 | 5.73 | 5.82 | 817,735 | -0.51% |
| 2026-08-14 | 5.98 | 6.04 | 5.81 | 5.85 | 1,016,680 | -3.62% |
| 2026-08-13 | 6.07 | 6.185 | 5.97 | 6.07 | 966,005 | -1.30% |
| 2026-08-12 | 6.3 | 6.33 | 6.04 | 6.15 | 1,044,099 | +0.16% |
| 2026-08-11 | 6.39 | 6.42 | 6.02 | 6.14 | 990,314 | -2.38% |
| 2026-08-10 | 6.31 | 6.835 | 6.265 | 6.29 | 1,219,360 | +0.64% |
| 2026-08-07 | 7.04 | 7.13 | 5.667 | 6.25 | 2,294,648 | -9.29% |
| 2026-08-06 | 7.3 | 8.1 | 6.41 | 6.89 | 14,367,336 | +37.52% |
| 2026-08-05 | 5.06 | 5.16 | 4.92 | 5.01 | 1,083,326 | -0.99% |
| 2026-08-04 | 4.78 | 5.08 | 4.78 | 5.06 | 1,042,636 | +6.98% |
| 2026-08-03 | 4.59 | 4.825 | 4.49 | 4.73 | 897,778 | +2.16% |
| 2026-07-31 | 4.61 | 4.705 | 4.45 | 4.63 | 991,156 | +2.66% |
| 2026-07-30 | 4.25 | 4.57 | 4.24 | 4.51 | 1,303,341 | +10.27% |
| 2026-07-29 | 4.37 | 4.425 | 4.065 | 4.09 | 1,176,581 | -6.83% |
| 2026-07-28 | 4.65 | 4.65 | 4.34 | 4.39 | 901,476 | -5.59% |
| 2026-07-27 | 4.74 | 4.86 | 4.58 | 4.65 | 1,252,400 | -0.43% |
| 2026-07-24 | 5.15 | 5.15 | 4.601 | 4.67 | 1,195,175 | -9.50% |
| 2026-07-23 | 5.2 | 5.3 | 5.03 | 5.16 | 828,684 | -2.82% |
| 2026-07-22 | 5.35 | 5.47 | 5.29 | 5.31 | 891,774 | -2.21% |
| 2026-07-21 | 5.16 | 5.445 | 5.08 | 5.43 | 889,996 | +7.95% |
| 2026-07-20 | 5.1 | 5.21 | 5.005 | 5.03 | 720,410 | -1.95% |
| 2026-07-17 | 4.96 | 5.245 | 4.88 | 5.13 | 885,866 | +1.58% |
| 2026-07-16 | 5.24 | 5.44 | 4.98 | 5.05 | 812,964 | -4.72% |
| 2026-07-15 | 5.34 | 5.48 | 5.131 | 5.3 | 655,805 | +0.57% |
| 2026-07-14 | 5.27 | 5.385 | 5.205 | 5.27 | 623,246 | +1.74% |
| 2026-07-13 | 5.16 | 5.23 | 5.07 | 5.18 | 913,873 | +0.39% |
| 2026-07-10 | 5.25 | 5.25 | 5.125 | 5.16 | 717,709 | -1.53% |
| 2026-07-09 | 5.27 | 5.335 | 5.185 | 5.24 | 677,749 | +0.96% |
| 2026-07-08 | 5.04 | 5.21 | 5.04 | 5.19 | 942,032 | +0.97% |
| 2026-07-07 | 5.35 | 5.35 | 5.035 | 5.14 | 1,347,719 | -6.03% |
| 2026-07-06 | 5.62 | 5.79 | 5.44 | 5.47 | 1,132,464 | -1.97% |
| 2026-07-02 | 5.91 | 6.105 | 5.51 | 5.58 | 1,511,432 | -5.90% |
| 2026-07-01 | 6.39 | 6.39 | 5.89 | 5.93 | 1,185,771 | -6.47% |
| 2026-06-30 | 6 | 6.425 | 5.99 | 6.34 | 2,045,284 | +6.02% |
| 2026-06-29 | 5.64 | 5.98 | 5.455 | 5.98 | 1,972,352 | +6.22% |
| 2026-06-26 | 5.5 | 5.64 | 5.335 | 5.63 | 3,334,458 | -0.88% |
| 2026-06-25 | 5.83 | 5.845 | 5.57 | 5.68 | 1,204,929 | -0.87% |
| 2026-06-24 | 5.92 | 5.92 | 5.55 | 5.73 | 1,162,053 | -2.88% |
| 2026-06-23 | 6.17 | 6.425 | 5.89 | 5.9 | 1,610,686 | -7.38% |
| 2026-06-22 | 6.31 | 6.515 | 6.09 | 6.37 | 1,793,140 | +0.79% |
| 2026-06-18 | 6.18 | 6.399 | 5.99 | 6.32 | 2,200,814 | +4.46% |
| 2026-06-17 | 5.8 | 6.36 | 5.73 | 6.05 | 1,557,129 | +3.95% |
| 2026-06-16 | 5.93 | 6.14 | 5.785 | 5.82 | 1,797,105 | -3.64% |
| 2026-06-15 | 6.14 | 6.21 | 5.96 | 6.04 | 1,110,119 | +2.03% |
| 2026-06-12 | 5.69 | 6.005 | 5.669 | 5.92 | 935,691 | +3.50% |
| 2026-06-11 | 5.54 | 5.725 | 5.41 | 5.72 | 1,370,953 | +5.15% |
| 2026-06-10 | 5.46 | 5.69 | 5.43 | 5.44 | 879,317 | -1.45% |
| 2026-06-09 | 5.72 | 5.788 | 5.16 | 5.52 | 1,660,918 | -2.13% |
| 2026-06-08 | 5.8 | 5.85 | 5.625 | 5.64 | 940,579 | +0.00% |
| 2026-06-05 | 6.16 | 6.17 | 5.54 | 5.64 | 1,228,765 | -9.47% |
| 2026-06-04 | 5.83 | 6.24 | 5.71 | 6.23 | 1,082,628 | +5.59% |
| 2026-06-03 | 6.23 | 6.29 | 5.78 | 5.9 | 1,348,154 | -5.14% |
| 2026-06-02 | 6.18 | 6.3 | 6.01 | 6.22 | 1,372,694 | +0.00% |
| 2026-06-01 | 6.36 | 6.45 | 6.21 | 6.22 | 1,244,251 | -2.81% |
| 2026-05-29 | 6.35 | 6.405 | 6.095 | 6.4 | 1,604,757 | +0.47% |
| 2026-05-28 | 6.31 | 6.695 | 6.3 | 6.37 | 2,054,737 | +0.16% |
| 2026-05-27 | 6 | 6.43 | 5.96 | 6.36 | 2,271,940 | +6.53% |
| 2026-05-26 | 5.9 | 6.03 | 5.76 | 5.97 | 1,267,915 | +3.11% |
| 2026-05-22 | 5.56 | 5.9 | 5.55 | 5.79 | 1,294,196 | +5.85% |
| 2026-05-21 | 5.06 | 5.53 | 5.035 | 5.47 | 1,610,444 | +7.25% |
| 2026-05-20 | 5.03 | 5.19 | 4.93 | 5.1 | 1,087,648 | +0.79% |
| 2026-05-19 | 5.19 | 5.25 | 4.901 | 5.06 | 1,288,208 | -5.07% |
| 2026-05-18 | 5.6 | 5.63 | 5.31 | 5.33 | 1,259,142 | -4.82% |
| 2026-05-15 | 5.64 | 5.78 | 5.5 | 5.6 | 2,023,149 | -3.78% |
| 2026-05-14 | 5.32 | 6.055 | 5.25 | 5.82 | 2,993,156 | +7.78% |
| 2026-05-13 | 5.15 | 5.58 | 5.03 | 5.4 | 2,721,320 | +6.72% |