5 DAY PERFORMANCE
+5.96%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+34.22%
6 MONTH PERFORMANCE
-45.41%
YEAR-TO-DATE PERFORMANCE
-42.38%
1 YEAR PERFORMANCE
-71.74%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $7.09 | $6.85 (-3.39%) | $7.18 | $6.65 | 2.55 M | $562.15 M |
| 07/08/2025 | $6.46 | $7.04 (8.98%) | $7.07 | $6.37 | 3.14 M | $577.74 M |
| 07/07/2025 | $6.32 | $6.34 (0.32%) | $6.49 | $6.17 | 1.46 M | $520.30 M |
| 07/03/2025 | $6.37 | $6.46 (1.41%) | $6.58 | $6.37 | 673.51 K | $530.14 M |
| 07/02/2025 | $6.15 | $6.34 (3.09%) | $6.44 | $6.12 | 1.30 M | $520.30 M |
| 07/01/2025 | $5.83 | $6.14 (5.32%) | $6.36 | $5.75 | 1.73 M | $503.88 M |
| 06/30/2025 | $5.90 | $5.92 (0.34%) | $6.08 | $5.78 | 1.63 M | $485.83 M |
| 06/27/2025 | $6.07 | $5.88 (-3.13%) | $6.15 | $5.84 | 2.76 M | $482.55 M |
| 06/26/2025 | $5.76 | $6.15 (6.77%) | $6.21 | $5.75 | 1.85 M | $504.70 M |
| 06/25/2025 | $6.10 | $5.73 (-6.07%) | $6.11 | $5.72 | 1.52 M | $470.24 M |
| 06/24/2025 | $5.88 | $6.07 (3.23%) | $6.14 | $5.87 | 1.08 M | $498.14 M |
| 06/23/2025 | $5.72 | $5.82 (1.75%) | $5.92 | $5.64 | 1.20 M | $477.62 M |
| 06/20/2025 | $5.95 | $5.79 (-2.69%) | $5.96 | $5.67 | 2.21 M | $475.16 M |
| 06/18/2025 | $5.93 | $5.92 (-0.17%) | $6.13 | $5.89 | 925.32 K | $485.83 M |
| 06/17/2025 | $6.19 | $5.94 (-4.04%) | $6.31 | $5.92 | 932.82 K | $487.47 M |
| 06/16/2025 | $6.36 | $6.29 (-1.1%) | $6.42 | $6.18 | 1.23 M | $516.19 M |
| 06/13/2025 | $6.25 | $6.16 (-1.44%) | $6.35 | $6.14 | 944.40 K | $505.52 M |
| 06/12/2025 | $6.38 | $6.42 (0.63%) | $6.48 | $6.27 | 971.00 K | $526.86 M |
| 06/11/2025 | $6.44 | $6.50 (0.93%) | $6.54 | $6.30 | 1.36 M | $533.43 M |
| 06/10/2025 | $6.29 | $6.38 (1.43%) | $6.41 | $6.19 | 1.36 M | $523.58 M |
| 06/09/2025 | $6.15 | $6.17 (0.33%) | $6.36 | $6.14 | 1.31 M | $506.35 M |
| 06/06/2025 | $5.88 | $6.02 (2.38%) | $6.12 | $5.81 | 1.26 M | $494.04 M |
| 06/05/2025 | $5.96 | $5.79 (-2.85%) | $5.98 | $5.76 | 1.25 M | $475.16 M |
| 06/04/2025 | $5.85 | $5.91 (1.03%) | $6.02 | $5.83 | 1.25 M | $485.01 M |
| 06/03/2025 | $5.75 | $5.84 (1.57%) | $6.09 | $5.55 | 1.56 M | $479.26 M |
| 06/02/2025 | $5.76 | $5.69 (-1.22%) | $5.76 | $5.51 | 1.54 M | $466.95 M |
| 05/30/2025 | $5.91 | $5.76 (-2.54%) | $5.91 | $5.74 | 1.53 M | $472.70 M |
| 05/29/2025 | $6.20 | $5.96 (-3.87%) | $6.32 | $5.76 | 2.35 M | $489.11 M |
| 05/28/2025 | $6.70 | $6.42 (-4.18%) | $6.79 | $6.41 | 1.47 M | $526.86 M |
| 05/27/2025 | $6.50 | $6.68 (2.77%) | $6.92 | $6.36 | 2.89 M | $548.20 M |
| 05/23/2025 | $6.19 | $6.39 (3.23%) | $6.70 | $6.15 | 3.83 M | $524.40 M |
| 05/22/2025 | $6.04 | $6.42 (6.29%) | $6.47 | $6.00 | 1.89 M | $526.86 M |
| 05/21/2025 | $6.24 | $6.09 (-2.4%) | $6.34 | $5.94 | 2.61 M | $499.78 M |
| 05/20/2025 | $6.19 | $6.35 (2.58%) | $6.44 | $6.01 | 2.02 M | $521.12 M |
| 05/19/2025 | $6.08 | $6.22 (2.3%) | $6.33 | $5.93 | 2.57 M | $510.45 M |
| 05/16/2025 | $5.69 | $6.34 (11.42%) | $6.54 | $5.64 | 2.89 M | $520.30 M |
| 05/15/2025 | $5.61 | $5.69 (1.43%) | $5.74 | $5.43 | 1.76 M | $466.95 M |
| 05/14/2025 | $5.83 | $5.73 (-1.72%) | $5.99 | $5.63 | 2.13 M | $470.24 M |
| 05/13/2025 | $5.38 | $5.94 (10.41%) | $6.05 | $5.31 | 4.13 M | $487.47 M |
| 05/12/2025 | $5.24 | $5.26 (0.38%) | $5.45 | $5.20 | 3.08 M | $431.67 M |
| 05/09/2025 | $4.45 | $4.95 (11.24%) | $4.97 | $4.29 | 3.84 M | $406.23 M |
| 05/08/2025 | $4.29 | $4.31 (0.47%) | $4.76 | $4.16 | 10.00 M | $353.70 M |
| 05/07/2025 | $5.54 | $5.69 (2.71%) | $5.73 | $5.50 | 2.35 M | $460.37 M |
| 05/06/2025 | $5.45 | $5.50 (0.92%) | $5.59 | $5.40 | 1.54 M | $445.00 M |
| 05/05/2025 | $5.72 | $5.49 (-4.02%) | $5.80 | $5.46 | 1.35 M | $444.19 M |
| 05/02/2025 | $5.68 | $5.83 (2.64%) | $5.95 | $5.59 | 1.47 M | $471.70 M |
| 05/01/2025 | $5.47 | $5.55 (1.46%) | $5.58 | $5.41 | 1.20 M | $449.05 M |
| 04/30/2025 | $5.25 | $5.40 (2.86%) | $5.46 | $5.18 | 1.31 M | $436.91 M |
| 04/29/2025 | $5.55 | $5.40 (-2.7%) | $5.59 | $5.37 | 1.15 M | $436.91 M |
| 04/28/2025 | $5.53 | $5.57 (0.72%) | $5.71 | $5.40 | 983.53 K | $450.67 M |
| 04/25/2025 | $5.42 | $5.55 (2.4%) | $5.58 | $5.30 | 837.40 K | $449.05 M |
| 04/24/2025 | $5.29 | $5.46 (3.21%) | $5.47 | $5.26 | 1.57 M | $441.77 M |
| 04/23/2025 | $5.41 | $5.23 (-3.33%) | $5.59 | $5.11 | 1.65 M | $423.16 M |
| 04/22/2025 | $5.13 | $5.16 (0.58%) | $5.24 | $5.05 | 1.15 M | $417.49 M |
| 04/21/2025 | $5.10 | $5.07 (-0.59%) | $5.15 | $4.96 | 1.24 M | $410.21 M |
| 04/17/2025 | $5.19 | $5.21 (0.39%) | $5.25 | $5.06 | 1.17 M | $421.54 M |
| 04/16/2025 | $5.10 | $5.17 (1.37%) | $5.43 | $5.09 | 1.61 M | $418.30 M |
| 04/15/2025 | $5.23 | $5.18 (-0.96%) | $5.47 | $5.14 | 1.62 M | $419.11 M |
| 04/14/2025 | $5.38 | $5.31 (-1.3%) | $5.44 | $5.21 | 1.33 M | $429.63 M |
| 04/11/2025 | $5.13 | $5.16 (0.58%) | $5.22 | $4.91 | 1.69 M | $417.49 M |
| 04/10/2025 | $5.33 | $5.10 (-4.32%) | $5.40 | $4.99 | 1.86 M | $412.64 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.
