5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
+19.08%
3 MONTH PERFORMANCE
-58.60%
6 MONTH PERFORMANCE
-56.01%
YEAR-TO-DATE PERFORMANCE
+19.08%
1 YEAR PERFORMANCE
-71.17%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.51 | $3.37 (-3.99%) | $3.58 | $3.37 | 1.07 M | $277.69 M |
| 01/29/2026 | $3.46 | $3.61 (4.34%) | $3.62 | $3.35 | 1.88 M | $297.46 M |
| 01/28/2026 | $3.59 | $3.43 (-4.46%) | $3.64 | $3.34 | 2.49 M | $282.63 M |
| 01/27/2026 | $3.57 | $3.54 (-0.84%) | $3.60 | $3.50 | 840.77 K | $291.70 M |
| 01/26/2026 | $3.79 | $3.57 (-5.8%) | $3.79 | $3.56 | 1.08 M | $294.17 M |
| 01/23/2026 | $3.90 | $3.82 (-2.05%) | $3.91 | $3.75 | 1.33 M | $314.77 M |
| 01/22/2026 | $3.66 | $3.90 (6.56%) | $3.94 | $3.64 | 2.14 M | $321.36 M |
| 01/21/2026 | $3.57 | $3.58 (0.28%) | $3.67 | $3.49 | 1.42 M | $294.99 M |
| 01/20/2026 | $3.37 | $3.52 (4.45%) | $3.68 | $3.37 | 1.54 M | $290.05 M |
| 01/16/2026 | $3.47 | $3.47 (0%) | $3.55 | $3.42 | 1.84 M | $285.93 M |
| 01/15/2026 | $3.48 | $3.45 (-0.86%) | $3.56 | $3.40 | 1.22 M | $284.28 M |
| 01/14/2026 | $3.44 | $3.46 (0.58%) | $3.53 | $3.39 | 1.21 M | $285.10 M |
| 01/13/2026 | $3.40 | $3.46 (1.76%) | $3.54 | $3.28 | 1.33 M | $285.10 M |
| 01/12/2026 | $3.32 | $3.36 (1.2%) | $3.46 | $3.28 | 1.22 M | $276.86 M |
| 01/09/2026 | $3.31 | $3.30 (-0.3%) | $3.36 | $3.19 | 1.03 M | $271.92 M |
| 01/08/2026 | $3.21 | $3.29 (2.49%) | $3.36 | $3.20 | 892.44 K | $271.10 M |
| 01/07/2026 | $3.32 | $3.24 (-2.41%) | $3.34 | $3.17 | 1.58 M | $266.98 M |
| 01/06/2026 | $3.24 | $3.33 (2.78%) | $3.42 | $3.24 | 2.24 M | $274.39 M |
| 01/05/2026 | $2.92 | $3.24 (10.96%) | $3.25 | $2.92 | 2.81 M | $266.98 M |
| 01/02/2026 | $2.86 | $2.89 (1.05%) | $2.97 | $2.80 | 2.29 M | $238.14 M |
| 12/31/2025 | $2.92 | $2.83 (-3.08%) | $3.00 | $2.80 | 2.77 M | $233.19 M |
| 12/30/2025 | $2.95 | $2.95 (0%) | $3.05 | $2.91 | 7.04 M | $243.08 M |
| 12/29/2025 | $2.89 | $2.97 (2.77%) | $3.01 | $2.88 | 2.23 M | $244.73 M |
| 12/26/2025 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.88 | 1.23 M | $242.26 M |
| 12/24/2025 | $2.94 | $2.97 (1.02%) | $3.00 | $2.92 | 698.10 K | $244.73 M |
| 12/23/2025 | $2.94 | $2.95 (0.34%) | $3.00 | $2.92 | 1.83 M | $243.08 M |
| 12/22/2025 | $2.99 | $2.91 (-2.68%) | $3.08 | $2.88 | 1.37 M | $239.78 M |
| 12/19/2025 | $2.91 | $2.96 (1.72%) | $2.98 | $2.86 | 2.71 M | $243.90 M |
| 12/18/2025 | $3.00 | $2.90 (-3.33%) | $3.09 | $2.87 | 1.67 M | $238.96 M |
| 12/17/2025 | $3.10 | $2.94 (-5.16%) | $3.15 | $2.93 | 2.01 M | $242.26 M |
| 12/16/2025 | $3.10 | $3.08 (-0.65%) | $3.17 | $3.02 | 1.57 M | $253.79 M |
| 12/15/2025 | $3.25 | $3.11 (-4.31%) | $3.25 | $3.10 | 1.31 M | $256.26 M |
| 12/12/2025 | $3.40 | $3.22 (-5.29%) | $3.41 | $3.20 | 1.05 M | $265.33 M |
| 12/11/2025 | $3.28 | $3.37 (2.74%) | $3.37 | $3.24 | 1.18 M | $277.69 M |
| 12/10/2025 | $3.26 | $3.30 (1.23%) | $3.35 | $3.20 | 1.59 M | $271.92 M |
| 12/09/2025 | $3.21 | $3.30 (2.8%) | $3.33 | $3.21 | 1.63 M | $271.92 M |
| 12/08/2025 | $3.57 | $3.29 (-7.84%) | $3.57 | $3.27 | 1.71 M | $271.10 M |
| 12/05/2025 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.52 | 1.89 M | $291.70 M |
| 12/04/2025 | $3.50 | $3.63 (3.71%) | $3.73 | $3.42 | 2.56 M | $299.11 M |
| 12/03/2025 | $3.45 | $3.48 (0.87%) | $3.48 | $3.40 | 1.53 M | $286.75 M |
| 12/02/2025 | $3.40 | $3.42 (0.59%) | $3.52 | $3.35 | 2.13 M | $281.81 M |
| 12/01/2025 | $3.16 | $3.36 (6.33%) | $3.55 | $3.13 | 2.46 M | $276.86 M |
| 11/28/2025 | $3.18 | $3.22 (1.26%) | $3.27 | $3.14 | 1.59 M | $265.33 M |
| 11/26/2025 | $3.21 | $3.16 (-1.56%) | $3.26 | $3.12 | 1.30 M | $260.38 M |
| 11/25/2025 | $3.13 | $3.21 (2.56%) | $3.22 | $3.09 | 1.34 M | $264.50 M |
| 11/24/2025 | $3.06 | $3.13 (2.29%) | $3.13 | $3.01 | 2.12 M | $257.91 M |
| 11/21/2025 | $2.94 | $3.10 (5.44%) | $3.15 | $2.92 | 2.85 M | $255.44 M |
| 11/20/2025 | $3.12 | $2.93 (-6.09%) | $3.20 | $2.93 | 2.45 M | $241.43 M |
| 11/19/2025 | $3.15 | $3.08 (-2.22%) | $3.16 | $3.01 | 2.34 M | $253.79 M |
| 11/18/2025 | $3.04 | $3.12 (2.63%) | $3.19 | $2.98 | 2.79 M | $257.09 M |
| 11/17/2025 | $3.05 | $3.06 (0.33%) | $3.24 | $3.02 | 3.00 M | $252.14 M |
| 11/14/2025 | $3.02 | $3.08 (1.99%) | $3.16 | $3.01 | 4.28 M | $253.79 M |
| 11/13/2025 | $3.33 | $3.22 (-3.3%) | $3.42 | $3.15 | 4.25 M | $265.33 M |
| 11/12/2025 | $3.63 | $3.43 (-5.51%) | $3.69 | $3.41 | 2.65 M | $282.63 M |
| 11/11/2025 | $3.66 | $3.62 (-1.09%) | $3.68 | $3.47 | 3.58 M | $298.29 M |
| 11/10/2025 | $4.00 | $3.67 (-8.25%) | $4.02 | $3.66 | 4.68 M | $302.41 M |
| 11/07/2025 | $3.86 | $3.86 (0%) | $4.01 | $3.70 | 9.07 M | $318.06 M |
| 11/06/2025 | $5.07 | $4.11 (-18.93%) | $5.45 | $4.09 | 14.12 M | $338.66 M |
| 11/05/2025 | $7.19 | $7.41 (3.06%) | $7.46 | $7.15 | 1.75 M | $610.58 M |
| 11/04/2025 | $7.45 | $7.19 (-3.49%) | $7.58 | $7.15 | 2.04 M | $592.46 M |
| 11/03/2025 | $8.16 | $7.75 (-5.02%) | $8.24 | $7.69 | 1.69 M | $638.60 M |
| 10/31/2025 | $8.00 | $8.14 (1.75%) | $8.56 | $7.81 | 3.38 M | $670.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
