-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
-28.18% -
3 MONTH PERFORMANCE
-52.55% -
6 MONTH PERFORMANCE
-48.17% -
YEAR-TO-DATE PERFORMANCE
-9.38% -
1 YEAR PERFORMANCE
+33.52%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.10 | $14.31 (1.49%) | $14.37 | $13.78 | 2.09 M | $1.09 B |
| 11/21/2024 | $14.19 | $14.00 (-1.34%) | $14.46 | $13.91 | 2.16 M | $1.07 B |
| 11/20/2024 | $13.99 | $13.98 (-0.07%) | $14.18 | $13.47 | 2.66 M | $1.07 B |
| 11/19/2024 | $14.25 | $14.10 (-1.05%) | $14.48 | $13.73 | 3.48 M | $1.08 B |
| 11/18/2024 | $14.29 | $14.50 (1.47%) | $14.90 | $14.14 | 3.39 M | $1.11 B |
| 11/15/2024 | $15.23 | $14.28 (-6.24%) | $15.41 | $14.18 | 3.79 M | $1.09 B |
| 11/14/2024 | $15.57 | $15.10 (-3.02%) | $15.87 | $15.08 | 2.59 M | $1.15 B |
| 11/13/2024 | $16.03 | $15.54 (-3.06%) | $16.46 | $15.28 | 2.52 M | $1.19 B |
| 11/12/2024 | $16.83 | $15.80 (-6.12%) | $17.00 | $15.44 | 3.64 M | $1.20 B |
| 11/11/2024 | $16.78 | $17.26 (2.86%) | $17.56 | $16.62 | 2.11 M | $1.32 B |
| 11/08/2024 | $16.59 | $16.49 (-0.6%) | $16.90 | $15.68 | 4.21 M | $1.27 B |
| 11/07/2024 | $18.78 | $16.77 (-10.7%) | $18.93 | $16.36 | 7.30 M | $1.29 B |
| 11/06/2024 | $18.29 | $16.86 (-7.82%) | $18.40 | $16.26 | 6.78 M | $1.30 B |
| 11/05/2024 | $18.04 | $18.51 (2.61%) | $18.82 | $18.04 | 1.76 M | $1.43 B |
| 11/04/2024 | $18.10 | $18.25 (0.83%) | $18.95 | $18.10 | 1.84 M | $1.41 B |
| 11/01/2024 | $17.89 | $18.05 (0.89%) | $18.55 | $17.86 | 1.76 M | $1.39 B |
| 10/31/2024 | $18.03 | $17.84 (-1.05%) | $18.23 | $17.45 | 2.22 M | $1.38 B |
| 10/30/2024 | $18.19 | $18.18 (-0.05%) | $18.61 | $17.53 | 1.76 M | $1.40 B |
| 10/29/2024 | $19.08 | $18.23 (-4.45%) | $19.32 | $17.65 | 4.36 M | $1.41 B |
| 10/28/2024 | $19.25 | $19.47 (1.14%) | $20.19 | $19.22 | 1.83 M | $1.50 B |
| 10/25/2024 | $19.61 | $19.00 (-3.11%) | $19.94 | $18.95 | 2.93 M | $1.47 B |
| 10/24/2024 | $20.00 | $19.40 (-3%) | $20.17 | $19.12 | 2.46 M | $1.50 B |
| 10/23/2024 | $20.11 | $19.91 (-0.99%) | $20.57 | $19.49 | 2.61 M | $1.54 B |
| 10/22/2024 | $20.80 | $20.39 (-1.97%) | $21.00 | $19.86 | 6.17 M | $1.57 B |
| 10/21/2024 | $21.44 | $21.33 (-0.51%) | $21.60 | $20.40 | 2.88 M | $1.64 B |
| 10/18/2024 | $22.75 | $21.60 (-5.05%) | $23.12 | $21.58 | 3.14 M | $1.65 B |
| 10/17/2024 | $25.40 | $22.44 (-11.65%) | $25.48 | $22.36 | 4.37 M | $1.71 B |
| 10/16/2024 | $25.31 | $25.41 (0.4%) | $26.90 | $24.20 | 6.60 M | $1.94 B |
| 10/15/2024 | $22.75 | $22.44 (-1.36%) | $22.77 | $21.53 | 1.68 M | $1.71 B |
| 10/14/2024 | $23.00 | $22.76 (-1.04%) | $23.58 | $22.30 | 1.86 M | $1.74 B |
| 10/11/2024 | $21.57 | $23.10 (7.09%) | $23.18 | $21.50 | 2.32 M | $1.76 B |
| 10/10/2024 | $22.13 | $22.00 (-0.59%) | $22.91 | $21.56 | 2.45 M | $1.68 B |
| 10/09/2024 | $23.06 | $22.70 (-1.56%) | $23.21 | $21.63 | 3.28 M | $1.73 B |
| 10/08/2024 | $24.80 | $22.40 (-9.68%) | $24.86 | $21.49 | 5.07 M | $1.71 B |
| 10/07/2024 | $26.33 | $24.91 (-5.39%) | $26.60 | $24.67 | 1.55 M | $1.90 B |
| 10/04/2024 | $24.81 | $26.48 (6.73%) | $26.49 | $24.52 | 1.87 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 |