Aspen Aerogels, Inc.ASPNNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.32 | $3.44 | $3.19 | $3.35 | 1.52M |
| 2/2/2026 | $3.33 | $3.41 | $3.23 | $3.25 | 1.16M |
| 1/30/2026 | $3.51 | $3.58 | $3.37 | $3.37 | 1.07M |
| 1/29/2026 | $3.46 | $3.62 | $3.35 | $3.61 | 1.88M |
| 1/28/2026 | $3.59 | $3.64 | $3.34 | $3.43 | 2.49M |
| 1/27/2026 | $3.57 | $3.60 | $3.50 | $3.54 | 840,774 |
| 1/26/2026 | $3.79 | $3.79 | $3.56 | $3.57 | 1.08M |
| 1/23/2026 | $3.90 | $3.91 | $3.75 | $3.82 | 1.33M |
| 1/22/2026 | $3.66 | $3.94 | $3.64 | $3.90 | 2.14M |
| 1/21/2026 | $3.57 | $3.67 | $3.49 | $3.58 | 1.42M |
| 1/20/2026 | $3.37 | $3.68 | $3.37 | $3.52 | 1.54M |
| 1/16/2026 | $3.47 | $3.55 | $3.42 | $3.47 | 1.84M |
| 1/15/2026 | $3.48 | $3.56 | $3.40 | $3.45 | 1.22M |
| 1/14/2026 | $3.44 | $3.53 | $3.39 | $3.46 | 1.21M |
| 1/13/2026 | $3.40 | $3.54 | $3.28 | $3.46 | 1.33M |
| 1/12/2026 | $3.32 | $3.46 | $3.28 | $3.36 | 1.22M |
| 1/9/2026 | $3.31 | $3.36 | $3.19 | $3.30 | 1.03M |
| 1/8/2026 | $3.21 | $3.36 | $3.20 | $3.29 | 892,437 |
| 1/7/2026 | $3.32 | $3.34 | $3.17 | $3.24 | 1.58M |
| 1/6/2026 | $3.24 | $3.42 | $3.24 | $3.33 | 2.24M |
| 1/5/2026 | $2.92 | $3.25 | $2.92 | $3.24 | 2.81M |
| 1/2/2026 | $2.86 | $2.97 | $2.80 | $2.89 | 2.29M |
| 12/31/2025 | $2.92 | $3.00 | $2.80 | $2.83 | 2.77M |
| 12/30/2025 | $2.95 | $3.05 | $2.91 | $2.95 | 7.04M |
| 12/29/2025 | $2.89 | $3.01 | $2.88 | $2.97 | 2.23M |
| 12/26/2025 | $2.95 | $2.99 | $2.88 | $2.94 | 1.23M |
| 12/24/2025 | $2.94 | $3.00 | $2.92 | $2.97 | 698,100 |
| 12/23/2025 | $2.94 | $3.00 | $2.92 | $2.95 | 1.83M |
| 12/22/2025 | $2.99 | $3.08 | $2.88 | $2.91 | 1.37M |
| 12/19/2025 | $2.91 | $2.98 | $2.86 | $2.96 | 2.71M |
| 12/18/2025 | $3.00 | $3.09 | $2.87 | $2.90 | 1.67M |
| 12/17/2025 | $3.10 | $3.15 | $2.93 | $2.94 | 2.01M |
| 12/16/2025 | $3.10 | $3.17 | $3.02 | $3.08 | 1.57M |
| 12/15/2025 | $3.25 | $3.25 | $3.10 | $3.11 | 1.31M |
| 12/12/2025 | $3.40 | $3.41 | $3.20 | $3.22 | 1.05M |
| 12/11/2025 | $3.28 | $3.37 | $3.24 | $3.37 | 1.18M |
| 12/10/2025 | $3.26 | $3.35 | $3.20 | $3.30 | 1.59M |
| 12/9/2025 | $3.21 | $3.33 | $3.21 | $3.30 | 1.63M |
| 12/8/2025 | $3.57 | $3.57 | $3.27 | $3.29 | 1.71M |
| 12/5/2025 | $3.59 | $3.65 | $3.52 | $3.54 | 1.89M |
| 12/4/2025 | $3.50 | $3.73 | $3.42 | $3.63 | 2.56M |
| 12/3/2025 | $3.45 | $3.48 | $3.40 | $3.48 | 1.53M |
| 12/2/2025 | $3.40 | $3.52 | $3.35 | $3.42 | 2.13M |
| 12/1/2025 | $3.16 | $3.55 | $3.13 | $3.36 | 2.46M |
| 11/28/2025 | $3.18 | $3.27 | $3.14 | $3.22 | 1.59M |
| 11/26/2025 | $3.21 | $3.26 | $3.12 | $3.16 | 1.30M |
| 11/25/2025 | $3.13 | $3.22 | $3.09 | $3.21 | 1.34M |
| 11/24/2025 | $3.06 | $3.13 | $3.01 | $3.13 | 2.12M |
| 11/21/2025 | $2.94 | $3.15 | $2.92 | $3.10 | 2.85M |
| 11/20/2025 | $3.12 | $3.20 | $2.93 | $2.93 | 2.45M |
| 11/19/2025 | $3.15 | $3.16 | $3.01 | $3.08 | 2.34M |
| 11/18/2025 | $3.04 | $3.19 | $2.98 | $3.12 | 2.79M |
| 11/17/2025 | $3.05 | $3.24 | $3.02 | $3.06 | 3.00M |
| 11/14/2025 | $3.02 | $3.16 | $3.01 | $3.08 | 4.28M |
| 11/13/2025 | $3.33 | $3.42 | $3.15 | $3.22 | 4.25M |
| 11/12/2025 | $3.63 | $3.69 | $3.41 | $3.43 | 2.65M |
| 11/11/2025 | $3.66 | $3.68 | $3.47 | $3.62 | 3.58M |
| 11/10/2025 | $4.00 | $4.02 | $3.66 | $3.67 | 4.68M |
| 11/7/2025 | $3.86 | $4.01 | $3.70 | $3.86 | 9.07M |
| 11/6/2025 | $5.07 | $5.45 | $4.09 | $4.11 | 14.12M |