-
5 DAY PERFORMANCE
-4.33% -
1 MONTH PERFORMANCE
+3.48% -
3 MONTH PERFORMANCE
+11.77% -
6 MONTH PERFORMANCE
+59.19% -
YEAR-TO-DATE PERFORMANCE
+67.87% -
1 YEAR PERFORMANCE
+249.93%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.81 | $26.48 (6.73%) | $26.49 | $24.52 | 1.80 M | $2.02 B |
| 10/03/2024 | $24.51 | $24.16 (-1.43%) | $25.42 | $23.88 | 1.32 M | $1.84 B |
| 10/02/2024 | $25.71 | $25.01 (-2.72%) | $25.75 | $24.26 | 1.74 M | $1.91 B |
| 10/01/2024 | $27.06 | $26.06 (-3.7%) | $27.25 | $24.40 | 3.49 M | $1.99 B |
| 09/30/2024 | $27.62 | $27.69 (0.25%) | $30.24 | $27.37 | 3.45 M | $2.11 B |
| 09/27/2024 | $27.51 | $28.54 (3.74%) | $28.55 | $27.32 | 1.40 M | $2.18 B |
| 09/26/2024 | $27.99 | $27.20 (-2.82%) | $28.89 | $26.51 | 1.65 M | $2.08 B |
| 09/25/2024 | $27.12 | $27.01 (-0.41%) | $28.17 | $26.65 | 1.45 M | $2.06 B |
| 09/24/2024 | $27.35 | $27.32 (-0.11%) | $27.60 | $26.42 | 901,735 | $2.09 B |
| 09/23/2024 | $27.95 | $26.98 (-3.47%) | $28.12 | $26.17 | 1.26 M | $2.06 B |
| 09/20/2024 | $28.55 | $27.46 (-3.82%) | $28.55 | $27.17 | 2.93 M | $2.10 B |
| 09/19/2024 | $26.22 | $28.76 (9.69%) | $28.81 | $25.33 | 2.55 M | $2.20 B |
| 09/18/2024 | $24.40 | $24.88 (1.97%) | $26.41 | $24.19 | 1.40 M | $1.90 B |
| 09/17/2024 | $24.50 | $24.28 (-0.9%) | $25.62 | $24.16 | 1.30 M | $1.85 B |
| 09/16/2024 | $24.65 | $24.08 (-2.31%) | $24.86 | $23.37 | 1.27 M | $1.84 B |
| 09/13/2024 | $24.50 | $24.84 (1.39%) | $25.55 | $24.27 | 1.40 M | $1.90 B |
| 09/12/2024 | $24.43 | $24.21 (-0.9%) | $25.20 | $24.13 | 1.23 M | $1.85 B |
| 09/11/2024 | $22.88 | $24.36 (6.47%) | $24.86 | $22.88 | 1.42 M | $1.86 B |
| 09/10/2024 | $23.19 | $23.12 (-0.3%) | $23.85 | $22.78 | 1.32 M | $1.76 B |
| 09/09/2024 | $24.09 | $23.02 (-4.44%) | $24.96 | $22.90 | 1.55 M | $1.76 B |
| 09/06/2024 | $25.60 | $23.77 (-7.15%) | $25.90 | $23.56 | 2.04 M | $1.81 B |
| 09/05/2024 | $26.54 | $25.60 (-3.54%) | $27.38 | $25.36 | 1.77 M | $1.95 B |
| 09/04/2024 | $26.11 | $26.80 (2.64%) | $27.17 | $25.55 | 1.55 M | $2.05 B |
| 09/03/2024 | $28.04 | $26.31 (-6.17%) | $28.48 | $25.63 | 2.30 M | $2.01 B |
| 08/30/2024 | $29.02 | $28.69 (-1.14%) | $29.29 | $27.99 | 866,531 | $2.19 B |
| 08/29/2024 | $28.86 | $28.74 (-0.42%) | $29.51 | $27.78 | 1.52 M | $2.19 B |
| 08/28/2024 | $29.32 | $28.53 (-2.69%) | $30.15 | $28.37 | 1.58 M | $2.18 B |
| 08/27/2024 | $29.67 | $29.92 (0.84%) | $32.31 | $29.20 | 2.13 M | $2.28 B |
| 08/26/2024 | $30.30 | $30.26 (-0.13%) | $30.75 | $29.35 | 1.27 M | $2.31 B |
| 08/23/2024 | $29.59 | $30.14 (1.86%) | $31.16 | $29.41 | 1.39 M | $2.30 B |
| 08/22/2024 | $31.13 | $29.23 (-6.1%) | $31.19 | $29.21 | 1.58 M | $2.23 B |
| 08/21/2024 | $31.06 | $30.98 (-0.26%) | $31.63 | $30.33 | 1.54 M | $2.36 B |
| 08/20/2024 | $31.99 | $30.70 (-4.03%) | $33.15 | $29.77 | 3.27 M | $2.34 B |
| 08/19/2024 | $30.00 | $31.72 (5.73%) | $32.31 | $29.81 | 2.85 M | $2.42 B |
| 08/16/2024 | $24.31 | $29.92 (23.08%) | $29.92 | $24.31 | 4.33 M | $2.28 B |
| 08/15/2024 | $24.25 | $24.41 (0.66%) | $24.57 | $23.86 | 1.02 M | $1.86 B |
| 08/14/2024 | $23.83 | $23.63 (-0.84%) | $24.31 | $23.40 | 1.32 M | $1.80 B |
| 08/13/2024 | $23.06 | $23.47 (1.78%) | $23.72 | $22.72 | 1.74 M | $1.79 B |
| 08/12/2024 | $22.11 | $23.04 (4.21%) | $23.28 | $22.01 | 2.30 M | $1.76 B |
| 08/09/2024 | $22.07 | $21.85 (-1%) | $22.56 | $20.93 | 2.68 M | $1.67 B |
| 08/08/2024 | $24.41 | $21.46 (-12.09%) | $24.41 | $20.76 | 5.43 M | $1.64 B |
| 08/07/2024 | $20.01 | $18.50 (-7.55%) | $20.46 | $18.14 | 2.39 M | $1.41 B |
| 08/06/2024 | $20.11 | $19.72 (-1.94%) | $20.40 | $19.09 | 1.74 M | $1.51 B |
| 08/05/2024 | $17.10 | $18.84 (10.18%) | $18.89 | $16.78 | 1.29 M | $1.44 B |
| 08/02/2024 | $19.61 | $18.88 (-3.72%) | $19.80 | $18.72 | 1.66 M | $1.43 B |
| 08/01/2024 | $20.70 | $20.82 (0.58%) | $21.57 | $20.42 | 1.89 M | $1.58 B |
| 07/31/2024 | $21.04 | $20.41 (-2.99%) | $21.39 | $20.29 | 1.21 M | $1.55 B |
| 07/30/2024 | $21.55 | $20.26 (-5.99%) | $21.85 | $20.12 | 1.04 M | $1.53 B |
| 07/29/2024 | $21.36 | $21.35 (-0.05%) | $21.53 | $20.84 | 892,427 | $1.62 B |
| 07/26/2024 | $22.44 | $21.00 (-6.42%) | $22.50 | $20.98 | 1.48 M | $1.59 B |
| 07/25/2024 | $22.86 | $21.64 (-5.34%) | $22.99 | $21.56 | 1.83 M | $1.64 B |
| 07/24/2024 | $23.41 | $22.88 (-2.26%) | $24.28 | $22.81 | 868,800 | $1.73 B |
| 07/23/2024 | $23.53 | $24.31 (3.31%) | $24.94 | $23.52 | 877,700 | $1.84 B |
| 07/22/2024 | $23.74 | $23.51 (-0.97%) | $24.26 | $23.50 | 824,920 | $1.78 B |
| 07/19/2024 | $23.79 | $23.35 (-1.85%) | $24.35 | $23.32 | 901,195 | $1.77 B |
| 07/18/2024 | $24.96 | $23.84 (-4.49%) | $25.56 | $23.33 | 1.92 M | $1.81 B |
| 07/17/2024 | $26.22 | $24.82 (-5.34%) | $27.16 | $24.80 | 1.51 M | $1.88 B |
| 07/16/2024 | $27.50 | $26.93 (-2.07%) | $27.90 | $26.28 | 1.04 M | $2.04 B |
| 07/15/2024 | $27.41 | $27.12 (-1.06%) | $28.29 | $27.04 | 1.30 M | $2.05 B |
| 07/12/2024 | $26.37 | $27.24 (3.3%) | $27.35 | $25.80 | 1.26 M | $2.06 B |
| 07/11/2024 | $24.98 | $26.11 (4.52%) | $26.23 | $24.69 | 1.14 M | $1.98 B |
| 07/10/2024 | $23.56 | $24.22 (2.8%) | $24.24 | $23.22 | 828,596 | $1.83 B |
| 07/09/2024 | $23.90 | $23.34 (-2.34%) | $24.07 | $23.07 | 857,718 | $1.77 B |
| 07/08/2024 | $24.15 | $23.89 (-1.08%) | $25.11 | $23.84 | 932,360 | $1.81 B |
| 07/05/2024 | $23.99 | $23.70 (-1.21%) | $24.26 | $23.58 | 793,207 | $1.80 B |