Want to see ASPN full AI Analyst Report?
Aspen Aerogels (ASPN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.15 | 5.24 | 4.98 | 5.05 | 5.05 | -6.31% | 1,182,038 | 1.07 |
| Oct 29, 2026 | 5.41 | 5.58 | 5.35 | 5.39 | 5.39 | -2.00% | 711,535 | 0.64 |
| Oct 28, 2026 | 5.36 | 5.52 | 5.26 | 5.50 | 5.50 | +2.04% | 615,134 | 0.55 |
| Oct 27, 2026 | 5.26 | 5.48 | 5.23 | 5.39 | 5.39 | +4.05% | 844,207 | 0.75 |
| Oct 26, 2026 | 5.54 | 5.55 | 5.18 | 5.18 | 5.18 | -6.16% | 853,722 | 0.76 |
| Oct 23, 2026 | 5.37 | 5.66 | 5.29 | 5.52 | 5.52 | +1.47% | 892,499 | 0.79 |
| Oct 22, 2026 | 5.44 | 5.53 | 5.29 | 5.44 | 5.44 | -3.37% | 1,099,357 | 0.98 |
| Oct 21, 2026 | 5.41 | 5.67 | 5.40 | 5.63 | 5.63 | +5.63% | 1,055,885 | 0.93 |
| Oct 20, 2026 | 5.32 | 5.35 | 5.14 | 5.33 | 5.33 | +0.19% | 874,416 | 0.77 |
| Oct 19, 2026 | 5.27 | 5.34 | 5.22 | 5.32 | 5.32 | +2.50% | 810,538 | 0.72 |
| Oct 16, 2026 | 5.31 | 5.44 | 5.18 | 5.19 | 5.19 | -3.89% | 883,369 | 0.78 |
| Oct 15, 2026 | 5.07 | 5.41 | 4.93 | 5.40 | 5.40 | +4.65% | 1,101,507 | 0.98 |
| Oct 14, 2026 | 5.36 | 5.44 | 5.13 | 5.16 | 5.16 | -5.67% | 773,708 | 0.69 |
| Oct 13, 2026 | 5.34 | 5.47 | 5.24 | 5.47 | 5.47 | +0.55% | 584,925 | 0.52 |
| Oct 12, 2026 | 5.58 | 5.58 | 5.40 | 5.44 | 5.44 | -3.72% | 647,183 | 0.57 |
| Oct 09, 2026 | 5.65 | 5.70 | 5.53 | 5.65 | 5.65 | +0.36% | 593,870 | 0.53 |
| Oct 08, 2026 | 5.70 | 5.70 | 5.47 | 5.63 | 5.63 | -2.60% | 1,178,496 | 1.05 |
| Oct 07, 2026 | 5.53 | 5.80 | 5.53 | 5.78 | 5.78 | -1.53% | 672,748 | 0.60 |
| Oct 06, 2026 | 5.76 | 5.93 | 5.69 | 5.87 | 5.87 | +3.16% | 603,752 | 0.53 |
| Oct 05, 2026 | 5.74 | 5.79 | 5.60 | 5.69 | 5.69 | +0.00% | 777,875 | 0.69 |
| Oct 02, 2026 | 5.67 | 5.82 | 5.65 | 5.69 | 5.69 | +2.34% | 839,092 | 0.74 |
| Oct 01, 2026 | 5.60 | 5.65 | 5.30 | 5.56 | 5.56 | +1.46% | 1,072,365 | 0.94 |
| Sep 30, 2026 | 5.24 | 5.51 | 5.18 | 5.48 | 5.48 | +4.98% | 1,419,047 | 1.27 |
| Sep 29, 2026 | 5.27 | 5.34 | 5.07 | 5.22 | 5.22 | +0.97% | 815,272 | 0.72 |
| Sep 28, 2026 | 5.18 | 5.35 | 5.06 | 5.17 | 5.17 | -0.96% | 1,077,517 | 0.95 |
| Sep 25, 2026 | 5.25 | 5.31 | 5.02 | 5.22 | 5.22 | -1.51% | 1,741,639 | 1.53 |
| Sep 24, 2026 | 5.50 | 5.64 | 5.20 | 5.30 | 5.30 | -6.69% | 2,364,912 | 2.09 |
| Sep 23, 2026 | 5.45 | 5.73 | 5.42 | 5.68 | 5.68 | +3.65% | 1,098,981 | 0.94 |
| Sep 22, 2026 | 5.22 | 5.59 | 5.17 | 5.48 | 5.48 | +5.59% | 1,495,807 | 1.29 |
| Sep 21, 2026 | 5.16 | 5.21 | 5.06 | 5.19 | 5.19 | +2.37% | 662,751 | 0.57 |
| Sep 18, 2026 | 5.18 | 5.18 | 4.89 | 5.07 | 5.07 | -1.17% | 834,692 | 0.71 |
| Sep 17, 2026 | 5.05 | 5.26 | 5.05 | 5.13 | 5.13 | +4.06% | 630,565 | 0.52 |
| Sep 16, 2026 | 4.90 | 5.09 | 4.88 | 4.93 | 4.93 | +1.44% | 666,899 | 0.54 |
| Sep 15, 2026 | 4.86 | 4.94 | 4.78 | 4.86 | 4.86 | -0.21% | 494,196 | 0.40 |
| Sep 14, 2026 | 4.80 | 4.94 | 4.78 | 4.87 | 4.87 | -0.81% | 574,425 | 0.45 |
| Sep 11, 2026 | 4.82 | 4.99 | 4.75 | 4.91 | 4.91 | +3.15% | 688,206 | 0.54 |
| Sep 10, 2026 | 4.78 | 4.89 | 4.71 | 4.76 | 4.76 | -1.65% | 632,047 | 0.50 |
| Sep 09, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 4.84 | -1.43% | 727,374 | 0.57 |
| Sep 08, 2026 | 4.92 | 5.08 | 4.89 | 4.91 | 4.91 | -0.20% | 682,609 | 0.53 |
| Sep 07, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | +2.93% | 442,037 | 0.33 |
| Sep 03, 2026 | 4.92 | 4.97 | 4.77 | 4.78 | 4.78 | -2.85% | 700,416 | 0.53 |
| Sep 02, 2026 | 4.81 | 4.94 | 4.80 | 4.92 | 4.92 | +1.65% | 695,284 | 0.52 |
| Sep 01, 2026 | 4.81 | 4.88 | 4.71 | 4.84 | 4.84 | -1.83% | 870,673 | 0.65 |
| Aug 31, 2026 | 4.96 | 5.01 | 4.82 | 4.93 | 4.93 | +0.00% | 760,183 | 0.56 |
| Aug 28, 2026 | 5.25 | 5.30 | 4.90 | 4.93 | 4.93 | -5.74% | 904,724 | 0.66 |
| Aug 27, 2026 | 5.30 | 5.40 | 5.20 | 5.23 | 5.23 | +0.77% | 671,795 | 0.49 |
| Aug 26, 2026 | 5.20 | 5.32 | 5.18 | 5.19 | 5.19 | -0.76% | 535,033 | 0.38 |
| Aug 25, 2026 | 5.10 | 5.38 | 5.07 | 5.23 | 5.23 | +4.39% | 845,833 | 0.59 |
| Aug 24, 2026 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | -3.28% | 741,001 | 0.52 |