ASPN(ASPN)
ASPN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.03 | $5.19 | $4.93 | $5.10 | 959,692 |
| 5/19/2026 | $5.19 | $5.25 | $4.90 | $5.06 | 1.30M |
| 5/18/2026 | $5.60 | $5.63 | $5.31 | $5.33 | 1.27M |
| 5/15/2026 | $5.64 | $5.78 | $5.50 | $5.60 | 2.02M |
| 5/14/2026 | $5.32 | $6.06 | $5.25 | $5.82 | 2.99M |
| 5/13/2026 | $5.15 | $5.58 | $5.03 | $5.40 | 2.72M |
| 5/12/2026 | $5.08 | $5.38 | $5.03 | $5.06 | 2.54M |
| 5/11/2026 | $5.00 | $5.55 | $4.97 | $5.12 | 2.20M |
| 5/8/2026 | $5.21 | $5.63 | $5.04 | $5.04 | 2.01M |
| 5/7/2026 | $4.67 | $5.55 | $4.61 | $5.12 | 5.40M |
| 5/6/2026 | $4.15 | $4.19 | $4.02 | $4.12 | 1.84M |
| 5/5/2026 | $3.92 | $4.14 | $3.87 | $4.14 | 1.59M |
| 5/4/2026 | $4.25 | $4.25 | $3.83 | $3.88 | 1.61M |
| 5/1/2026 | $3.75 | $4.27 | $3.75 | $4.27 | 2.32M |
| 4/30/2026 | $3.57 | $3.73 | $3.56 | $3.71 | 2.15M |
| 4/29/2026 | $3.60 | $3.64 | $3.51 | $3.61 | 778,111 |
| 4/28/2026 | $3.59 | $3.64 | $3.51 | $3.61 | 1.33M |
| 4/27/2026 | $3.48 | $3.67 | $3.46 | $3.64 | 1.47M |
| 4/24/2026 | $3.33 | $3.53 | $3.29 | $3.50 | 1.52M |
| 4/23/2026 | $3.26 | $3.40 | $3.22 | $3.36 | 2.15M |
| 4/22/2026 | $3.56 | $3.64 | $3.16 | $3.25 | 2.90M |
| 4/21/2026 | $3.58 | $3.70 | $3.47 | $3.55 | 1.07M |
| 4/20/2026 | $3.45 | $3.60 | $3.38 | $3.56 | 1.17M |
| 4/17/2026 | $3.54 | $3.73 | $3.42 | $3.48 | 1.68M |
| 4/16/2026 | $3.38 | $3.53 | $3.26 | $3.52 | 1.31M |
| 4/15/2026 | $3.30 | $3.49 | $3.30 | $3.33 | 1.48M |
| 4/14/2026 | $3.58 | $3.59 | $3.22 | $3.31 | 1.37M |
| 4/13/2026 | $3.31 | $3.68 | $3.25 | $3.53 | 1.39M |
| 4/10/2026 | $3.80 | $3.98 | $3.32 | $3.34 | 2.05M |
| 4/9/2026 | $3.67 | $3.79 | $3.47 | $3.74 | 1.80M |
| 4/8/2026 | $3.89 | $3.90 | $3.65 | $3.71 | 757,318 |
| 4/7/2026 | $3.72 | $3.80 | $3.55 | $3.69 | 970,411 |
| 4/6/2026 | $3.68 | $3.97 | $3.68 | $3.78 | 994,100 |
| 4/2/2026 | $3.36 | $3.73 | $3.32 | $3.69 | 1.38M |
| 4/1/2026 | $3.47 | $3.58 | $3.46 | $3.47 | 1.16M |
| 3/31/2026 | $3.25 | $3.45 | $3.23 | $3.42 | 1.09M |
| 3/30/2026 | $3.33 | $3.37 | $3.11 | $3.17 | 2.21M |
| 3/27/2026 | $3.37 | $3.44 | $3.24 | $3.30 | 773,700 |
| 3/26/2026 | $3.41 | $3.54 | $3.39 | $3.42 | 798,337 |
| 3/25/2026 | $3.29 | $3.45 | $3.25 | $3.44 | 820,236 |
| 3/24/2026 | $3.18 | $3.30 | $3.18 | $3.24 | 830,300 |
| 3/23/2026 | $3.15 | $3.29 | $3.12 | $3.26 | 949,653 |
| 3/20/2026 | $3.19 | $3.20 | $3.03 | $3.06 | 1.97M |
| 3/19/2026 | $3.16 | $3.29 | $3.09 | $3.23 | 1.20M |
| 3/18/2026 | $3.24 | $3.39 | $3.22 | $3.23 | 1.13M |
| 3/17/2026 | $3.38 | $3.50 | $3.28 | $3.29 | 1.16M |
| 3/16/2026 | $3.74 | $3.78 | $3.28 | $3.39 | 1.11M |
| 3/13/2026 | $3.63 | $3.75 | $3.60 | $3.65 | 1.51M |
| 3/12/2026 | $3.24 | $3.65 | $3.24 | $3.59 | 1.89M |
| 3/11/2026 | $3.20 | $3.31 | $3.19 | $3.26 | 1.33M |
| 3/10/2026 | $3.16 | $3.36 | $3.16 | $3.25 | 1.50M |
| 3/9/2026 | $3.18 | $3.26 | $3.06 | $3.21 | 1.32M |
| 3/6/2026 | $3.19 | $3.34 | $3.19 | $3.22 | 1.39M |
| 3/5/2026 | $3.22 | $3.34 | $3.22 | $3.27 | 1.74M |
| 3/4/2026 | $3.38 | $3.43 | $3.27 | $3.35 | 1.28M |
| 3/3/2026 | $3.20 | $3.47 | $3.17 | $3.34 | 1.94M |
| 3/2/2026 | $3.02 | $3.47 | $3.02 | $3.28 | 1.88M |
| 2/27/2026 | $3.04 | $3.21 | $2.88 | $3.12 | 3.90M |
| 2/26/2026 | $2.61 | $3.17 | $2.61 | $3.14 | 2.78M |
| 2/25/2026 | $2.58 | $2.86 | $2.30 | $2.57 | 7.64M |
| 2/24/2026 | $3.56 | $3.63 | $3.47 | $3.56 | 1.33M |
| 2/23/2026 | $3.54 | $3.69 | $3.49 | $3.54 | 1.06M |
| 2/20/2026 | $3.56 | $3.74 | $3.56 | $3.61 | 1.50M |