Aspen Aerogels Inc (ASPN) Historical Stock Data
3.54 ↓0.09 (-2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPN is down -1.10% a day on average. There have been 15 days where Aspen Aerogels Inc closed green and 15 days where ASPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.59 | 3.54 | ↓$0.05 (-1.39%) | 3.52 | 3.65 | 1.74M |
| 2025-12-04 | 3.50 | 3.63 | ↑$0.13 (3.71%) | 3.42 | 3.73 | 2.41M |
| 2025-12-03 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.40 | 3.48 | 1.37M |
| 2025-12-02 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.35 | 3.52 | 1.75M |
| 2025-12-01 | 3.16 | 3.36 | ↑$0.20 (6.33%) | 3.13 | 3.55 | 2.45M |
| 2025-11-28 | 3.18 | 3.22 | ↑$0.04 (1.26%) | 3.14 | 3.27 | 1.59M |
| 2025-11-26 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.12 | 3.26 | 1.17M |
| 2025-11-25 | 3.13 | 3.21 | ↑$0.08 (2.56%) | 3.09 | 3.22 | 0.96M |
| 2025-11-24 | 3.06 | 3.13 | ↑$0.07 (2.29%) | 3.02 | 3.13 | 1.66M |
| 2025-11-21 | 2.94 | 3.10 | ↑$0.16 (5.44%) | 2.92 | 3.15 | 2.72M |
| 2025-11-20 | 3.12 | 2.93 | ↓$0.19 (-6.09%) | 2.93 | 3.20 | 2.45M |
| 2025-11-19 | 3.15 | 3.08 | ↓$0.07 (-2.22%) | 3.01 | 3.15 | 2.32M |
| 2025-11-18 | 3.04 | 3.12 | ↑$0.08 (2.63%) | 2.98 | 3.19 | 2.78M |
| 2025-11-17 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.02 | 3.24 | 2.75M |
| 2025-11-14 | 3.02 | 3.08 | ↑$0.06 (1.99%) | 3.01 | 3.16 | 3.83M |
| 2025-11-13 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.15 | 3.42 | 4.25M |
| 2025-11-12 | 3.63 | 3.43 | ↓$0.20 (-5.51%) | 3.41 | 3.69 | 2.41M |
| 2025-11-11 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.47 | 3.68 | 3.57M |
| 2025-11-10 | 4.00 | 3.67 | ↓$0.33 (-8.25%) | 3.67 | 4.02 | 4.56M |
| 2025-11-07 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.70 | 4.01 | 8.76M |
| 2025-11-06 | 5.07 | 4.11 | ↓$0.96 (-18.85%) | 4.09 | 5.45 | 14.10M |
| 2025-11-05 | 7.19 | 7.41 | ↑$0.22 (3.06%) | 7.15 | 7.46 | 1.69M |
| 2025-11-04 | 7.45 | 7.19 | ↓$0.26 (-3.49%) | 7.15 | 7.58 | 1.95M |
| 2025-11-03 | 8.16 | 7.75 | ↓$0.41 (-5.02%) | 7.69 | 8.24 | 1.68M |
| 2025-10-31 | 8.00 | 8.14 | ↑$0.14 (1.75%) | 7.82 | 8.56 | 2.96M |
| 2025-10-30 | 7.74 | 7.53 | ↓$0.21 (-2.71%) | 7.52 | 7.79 | 1.17M |
| 2025-10-29 | 8.00 | 7.90 | ↓$0.10 (-1.25%) | 7.72 | 8.09 | 1.45M |
| 2025-10-28 | 8.08 | 7.99 | ↓$0.09 (-1.11%) | 7.93 | 8.18 | 0.96M |
| 2025-10-27 | 8.58 | 8.13 | ↓$0.45 (-5.24%) | 7.97 | 8.64 | 1.61M |
| 2025-10-24 | 8.39 | 8.50 | ↑$0.11 (1.31%) | 8.28 | 8.57 | 1.20M |
Create an account or log in to view more rows.
$ASPN get over the hump
$ASPN more shorts the better idc
$ASPN Don't like that...
$ASPN looks good
$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!