5 DAY PERFORMANCE
-14.67%
1 MONTH PERFORMANCE
-23.08%
3 MONTH PERFORMANCE
-56.87%
6 MONTH PERFORMANCE
-78.80%
YEAR-TO-DATE PERFORMANCE
-52.74%
1 YEAR PERFORMANCE
-66.68%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $6.03 | $5.62 (-6.8%) | $6.06 | $5.46 | 2.39 M | $454.71 M |
| 04/02/2025 | $6.17 | $6.42 (4.05%) | $6.48 | $6.13 | 999,422 | $519.44 M |
| 04/01/2025 | $6.38 | $6.35 (-0.47%) | $6.46 | $6.26 | 1.12 M | $513.78 M |
| 03/31/2025 | $6.40 | $6.39 (-0.16%) | $6.51 | $6.23 | 1.90 M | $517.01 M |
| 03/28/2025 | $6.94 | $6.58 (-5.19%) | $7.06 | $6.55 | 1.95 M | $532.38 M |
| 03/27/2025 | $6.97 | $6.95 (-0.29%) | $7.05 | $6.84 | 1.08 M | $562.32 M |
| 03/26/2025 | $7.14 | $7.04 (-1.4%) | $7.29 | $6.95 | 1.03 M | $569.60 M |
| 03/25/2025 | $7.01 | $7.15 (2%) | $7.22 | $6.91 | 1.78 M | $578.50 M |
| 03/24/2025 | $7.09 | $7.07 (-0.28%) | $7.21 | $6.87 | 1.32 M | $572.03 M |
| 03/21/2025 | $6.72 | $7.04 (4.76%) | $7.08 | $6.60 | 1.50 M | $569.60 M |
| 03/20/2025 | $7.12 | $6.93 (-2.67%) | $7.24 | $6.90 | 1.44 M | $560.70 M |
| 03/19/2025 | $7.01 | $7.35 (4.85%) | $7.44 | $7.01 | 1.23 M | $594.68 M |
| 03/18/2025 | $7.26 | $7.04 (-3.03%) | $7.30 | $6.99 | 1.16 M | $569.60 M |
| 03/17/2025 | $7.38 | $7.35 (-0.41%) | $7.53 | $7.21 | 1.05 M | $594.68 M |
| 03/14/2025 | $7.00 | $7.38 (5.43%) | $7.39 | $6.96 | 1.18 M | $597.11 M |
| 03/13/2025 | $7.30 | $6.93 (-5.07%) | $7.37 | $6.87 | 1.27 M | $560.70 M |
| 03/12/2025 | $7.46 | $7.37 (-1.21%) | $7.48 | $7.24 | 1.53 M | $596.30 M |
| 03/11/2025 | $7.67 | $7.43 (-3.13%) | $7.79 | $7.31 | 1.19 M | $601.16 M |
| 03/10/2025 | $7.75 | $7.69 (-0.77%) | $8.11 | $7.55 | 2.15 M | $622.19 M |
| 03/07/2025 | $7.80 | $7.95 (1.92%) | $8.13 | $7.75 | 1.78 M | $643.23 M |
| 03/06/2025 | $7.69 | $7.80 (1.43%) | $7.90 | $7.62 | 1.53 M | $631.09 M |
| 03/05/2025 | $7.37 | $7.84 (6.38%) | $7.86 | $7.31 | 1.48 M | $634.33 M |
| 03/04/2025 | $6.87 | $7.30 (6.26%) | $7.36 | $6.70 | 2.07 M | $590.64 M |
| 03/03/2025 | $7.72 | $7.17 (-7.12%) | $7.86 | $7.17 | 2.13 M | $580.12 M |
| 02/28/2025 | $7.52 | $7.61 (1.2%) | $7.72 | $7.37 | 2.06 M | $615.72 M |
| 02/27/2025 | $7.46 | $7.55 (1.21%) | $7.73 | $7.42 | 2.66 M | $610.87 M |
| 02/26/2025 | $7.60 | $7.38 (-2.89%) | $7.79 | $7.37 | 1.82 M | $597.11 M |
| 02/25/2025 | $7.79 | $7.46 (-4.24%) | $7.93 | $7.45 | 2.45 M | $603.58 M |
| 02/24/2025 | $8.04 | $7.77 (-3.36%) | $8.05 | $7.66 | 2.15 M | $628.67 M |
| 02/21/2025 | $8.29 | $8.04 (-3.02%) | $8.44 | $7.96 | 2.21 M | $650.51 M |
| 02/20/2025 | $8.30 | $8.15 (-1.81%) | $8.36 | $8.02 | 2.37 M | $659.41 M |
| 02/19/2025 | $8.46 | $8.30 (-1.89%) | $8.68 | $8.30 | 1.80 M | $671.55 M |
| 02/18/2025 | $8.64 | $8.54 (-1.16%) | $8.94 | $8.28 | 2.80 M | $690.97 M |
| 02/14/2025 | $9.05 | $8.63 (-4.64%) | $9.50 | $8.25 | 5.25 M | $698.25 M |
| 02/13/2025 | $9.12 | $9.00 (-1.32%) | $9.82 | $8.43 | 12.44 M | $728.19 M |
| 02/12/2025 | $11.79 | $11.75 (-0.34%) | $12.36 | $11.42 | 4.94 M | $950.69 M |
| 02/11/2025 | $11.81 | $12.14 (2.79%) | $12.71 | $11.70 | 2.48 M | $982.24 M |
| 02/10/2025 | $11.52 | $12.00 (4.17%) | $12.06 | $11.42 | 1.79 M | $970.91 M |
| 02/07/2025 | $11.66 | $11.47 (-1.63%) | $11.72 | $11.28 | 1.07 M | $874.72 M |
| 02/06/2025 | $11.46 | $11.63 (1.48%) | $11.85 | $11.32 | 1.29 M | $886.92 M |
| 02/05/2025 | $11.62 | $11.28 (-2.93%) | $11.69 | $11.14 | 1.36 M | $860.23 M |
| 02/04/2025 | $11.58 | $11.61 (0.26%) | $11.74 | $11.33 | 1.18 M | $885.39 M |
| 02/03/2025 | $10.93 | $11.57 (5.86%) | $11.80 | $10.79 | 1.37 M | $882.34 M |
| 01/31/2025 | $11.83 | $11.69 (-1.18%) | $12.18 | $11.67 | 1.16 M | $891.49 M |
| 01/30/2025 | $11.71 | $11.75 (0.34%) | $11.96 | $11.58 | 1.06 M | $896.07 M |
| 01/29/2025 | $11.41 | $11.56 (1.31%) | $11.63 | $11.16 | 1.25 M | $881.58 M |
| 01/28/2025 | $11.10 | $11.39 (2.61%) | $11.72 | $10.78 | 2.32 M | $868.62 M |
| 01/27/2025 | $11.20 | $10.98 (-1.96%) | $11.21 | $10.67 | 1.71 M | $837.35 M |
| 01/24/2025 | $11.70 | $11.53 (-1.45%) | $11.86 | $11.42 | 1.50 M | $879.29 M |
| 01/23/2025 | $11.20 | $11.66 (4.11%) | $11.69 | $11.13 | 1.70 M | $889.21 M |
| 01/22/2025 | $11.56 | $11.33 (-1.99%) | $11.73 | $11.29 | 1.76 M | $864.04 M |
| 01/21/2025 | $12.82 | $11.65 (-9.13%) | $12.82 | $11.52 | 2.18 M | $888.44 M |
| 01/17/2025 | $12.68 | $12.72 (0.32%) | $12.90 | $12.45 | 1.37 M | $970.04 M |
| 01/16/2025 | $12.49 | $12.56 (0.56%) | $12.69 | $12.11 | 1.33 M | $957.84 M |
| 01/15/2025 | $13.10 | $12.72 (-2.9%) | $13.28 | $12.65 | 1.15 M | $970.04 M |
| 01/14/2025 | $13.05 | $12.47 (-4.44%) | $13.19 | $12.46 | 1.19 M | $950.98 M |
| 01/13/2025 | $12.22 | $12.73 (4.17%) | $12.77 | $11.67 | 1.62 M | $970.81 M |
| 01/10/2025 | $12.77 | $12.54 (-1.8%) | $13.02 | $12.38 | 1.31 M | $956.32 M |
| 01/08/2025 | $13.08 | $13.16 (0.61%) | $13.21 | $12.79 | 1.39 M | $1.00 B |
| 01/07/2025 | $14.25 | $13.30 (-6.67%) | $14.30 | $13.07 | 1.49 M | $1.01 B |
| 01/06/2025 | $13.76 | $13.90 (1.02%) | $14.16 | $13.56 | 2.40 M | $1.06 B |
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.
