Aspen Aerogels Inc (ASPN) Historical Stock Data
5.26 ↑0.31 (6.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPN is up 0.74% a day on average. There have been 19 days where Aspen Aerogels Inc closed green and 11 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.21 | 5.45 | 3.07M |
| 2025-05-09 | 4.45 | 4.95 | ↑$0.50 (11.24%) | 4.29 | 4.97 | 3.84M |
| 2025-05-08 | 4.29 | 4.31 | ↑$0.02 (0.58%) | 4.16 | 4.76 | 9.99M |
| 2025-05-07 | 5.54 | 5.69 | ↑$0.15 (2.71%) | 5.50 | 5.73 | 2.11M |
| 2025-05-06 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.40 | 5.59 | 1.54M |
| 2025-05-05 | 5.72 | 5.49 | ↓$0.23 (-4.02%) | 5.46 | 5.80 | 1.35M |
| 2025-05-02 | 5.68 | 5.83 | ↑$0.15 (2.64%) | 5.59 | 5.95 | 1.47M |
| 2025-05-01 | 5.47 | 5.55 | ↑$0.08 (1.46%) | 5.41 | 5.58 | 1.20M |
| 2025-04-30 | 5.25 | 5.40 | ↑$0.15 (2.86%) | 5.18 | 5.46 | 1.30M |
| 2025-04-29 | 5.55 | 5.40 | ↓$0.15 (-2.70%) | 5.37 | 5.59 | 1.15M |
| 2025-04-28 | 5.53 | 5.57 | ↑$0.04 (0.72%) | 5.40 | 5.71 | 0.98M |
| 2025-04-25 | 5.42 | 5.55 | ↑$0.13 (2.40%) | 5.30 | 5.58 | 837.04K |
| 2025-04-24 | 5.29 | 5.46 | ↑$0.17 (3.21%) | 5.26 | 5.47 | 1.22M |
| 2025-04-23 | 5.41 | 5.23 | ↓$0.18 (-3.33%) | 5.11 | 5.59 | 1.43M |
| 2025-04-22 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 5.05 | 5.24 | 1.14M |
| 2025-04-21 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 4.96 | 5.15 | 1.24M |
| 2025-04-17 | 5.19 | 5.21 | ↑$0.02 (0.39%) | 5.06 | 5.25 | 1.17M |
| 2025-04-16 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.09 | 5.43 | 1.61M |
| 2025-04-15 | 5.23 | 5.18 | ↓$0.05 (-0.96%) | 5.14 | 5.47 | 1.61M |
| 2025-04-14 | 5.38 | 5.31 | ↓$0.07 (-1.30%) | 5.21 | 5.44 | 1.33M |
| 2025-04-11 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 4.91 | 5.22 | 1.69M |
| 2025-04-10 | 5.33 | 5.10 | ↓$0.23 (-4.32%) | 4.99 | 5.40 | 1.86M |
| 2025-04-09 | 4.89 | 5.51 | ↑$0.62 (12.68%) | 4.80 | 5.64 | 3.73M |
| 2025-04-08 | 5.54 | 5.02 | ↓$0.52 (-9.39%) | 4.90 | 5.64 | 2.17M |
| 2025-04-07 | 5.12 | 5.34 | ↑$0.22 (4.30%) | 5.00 | 5.67 | 2.71M |
| 2025-04-04 | 5.31 | 5.47 | ↑$0.16 (3.01%) | 5.03 | 5.50 | 2.91M |
| 2025-04-03 | 6.03 | 5.62 | ↓$0.41 (-6.80%) | 5.46 | 6.06 | 2.39M |
| 2025-04-02 | 6.17 | 6.42 | ↑$0.25 (4.05%) | 6.13 | 6.48 | 1M |
| 2025-04-01 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.26 | 6.46 | 1.12M |
| 2025-03-31 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.23 | 6.51 | 1.90M |
Create an account or log in to view more rows.
$ASPN this sell-off is meh.
$ASPN Going up
$ASPN get ready bears and bulls
$ASPN Sleep well my bulls
sleep well
$ASPN i am trading for a better future!
$ASPN what a horse shit show!
$ASPN we had no volume for days before the last big rip
$ASPN where’s the WSB guys at? Still sleeping?
$ASPN come to papa
$ASPN red day ahead