5 DAY PERFORMANCE
-36.11%
1 MONTH PERFORMANCE
-8.78%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+13.78%
1 YEAR PERFORMANCE
-45.79%
Aspen Aerogels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.15 | $5.40 (4.85%) | $5.58 | $5.09 | 2.51 M | $438.95 M |
| 05/12/2026 | $5.08 | $5.06 (-0.39%) | $5.38 | $5.03 | 2.54 M | $418.68 M |
| 05/11/2026 | $5.00 | $5.12 (2.4%) | $5.55 | $4.97 | 2.20 M | $423.64 M |
| 05/08/2026 | $5.21 | $5.04 (-3.26%) | $5.63 | $5.04 | 2.01 M | $417.02 M |
| 05/07/2026 | $4.67 | $5.12 (9.64%) | $5.55 | $4.61 | 5.40 M | $423.64 M |
| 05/06/2026 | $4.15 | $4.12 (-0.72%) | $4.19 | $4.02 | 1.84 M | $340.90 M |
| 05/05/2026 | $3.92 | $4.14 (5.61%) | $4.14 | $3.87 | 1.59 M | $342.56 M |
| 05/04/2026 | $4.25 | $3.88 (-8.71%) | $4.25 | $3.83 | 1.61 M | $321.04 M |
| 05/01/2026 | $3.75 | $4.27 (13.87%) | $4.27 | $3.75 | 2.32 M | $352.97 M |
| 04/30/2026 | $3.57 | $3.71 (3.92%) | $3.73 | $3.56 | 2.15 M | $306.68 M |
| 04/29/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.51 | 778.11 K | $298.41 M |
| 04/28/2026 | $3.59 | $3.61 (0.56%) | $3.64 | $3.51 | 1.33 M | $298.41 M |
| 04/27/2026 | $3.48 | $3.64 (4.6%) | $3.67 | $3.46 | 1.47 M | $300.89 M |
| 04/24/2026 | $3.33 | $3.50 (5.11%) | $3.53 | $3.29 | 1.52 M | $289.32 M |
| 04/23/2026 | $3.26 | $3.36 (3.07%) | $3.40 | $3.22 | 2.15 M | $277.74 M |
| 04/22/2026 | $3.56 | $3.25 (-8.71%) | $3.64 | $3.16 | 2.90 M | $268.65 M |
| 04/21/2026 | $3.58 | $3.55 (-0.84%) | $3.70 | $3.47 | 1.07 M | $293.45 M |
| 04/20/2026 | $3.45 | $3.56 (3.19%) | $3.60 | $3.38 | 1.17 M | $294.28 M |
| 04/17/2026 | $3.54 | $3.48 (-1.69%) | $3.73 | $3.42 | 1.68 M | $287.66 M |
| 04/16/2026 | $3.38 | $3.52 (4.14%) | $3.53 | $3.26 | 1.31 M | $290.97 M |
| 04/15/2026 | $3.30 | $3.33 (0.91%) | $3.49 | $3.30 | 1.48 M | $275.27 M |
| 04/14/2026 | $3.58 | $3.31 (-7.54%) | $3.59 | $3.22 | 1.37 M | $273.61 M |
| 04/13/2026 | $3.31 | $3.53 (6.65%) | $3.68 | $3.25 | 1.39 M | $291.80 M |
| 04/10/2026 | $3.80 | $3.34 (-12.11%) | $3.98 | $3.32 | 2.05 M | $276.09 M |
| 04/09/2026 | $3.67 | $3.74 (1.91%) | $3.79 | $3.47 | 1.80 M | $309.16 M |
| 04/08/2026 | $3.89 | $3.71 (-4.63%) | $3.90 | $3.65 | 757.32 K | $306.68 M |
| 04/07/2026 | $3.72 | $3.69 (-0.81%) | $3.80 | $3.55 | 970.41 K | $305.02 M |
| 04/06/2026 | $3.68 | $3.78 (2.72%) | $3.97 | $3.68 | 994.10 K | $312.46 M |
| 04/02/2026 | $3.36 | $3.69 (9.82%) | $3.73 | $3.32 | 1.38 M | $305.02 M |
| 04/01/2026 | $3.47 | $3.47 (0%) | $3.58 | $3.46 | 1.16 M | $286.84 M |
| 03/31/2026 | $3.25 | $3.42 (5.23%) | $3.45 | $3.23 | 1.09 M | $282.70 M |
| 03/30/2026 | $3.33 | $3.17 (-4.8%) | $3.37 | $3.11 | 2.21 M | $262.04 M |
| 03/27/2026 | $3.37 | $3.30 (-2.08%) | $3.44 | $3.24 | 773.70 K | $272.79 M |
| 03/26/2026 | $3.41 | $3.42 (0.29%) | $3.54 | $3.39 | 798.34 K | $282.70 M |
| 03/25/2026 | $3.29 | $3.44 (4.56%) | $3.45 | $3.25 | 820.24 K | $284.36 M |
| 03/24/2026 | $3.18 | $3.24 (1.89%) | $3.30 | $3.18 | 830.30 K | $267.83 M |
| 03/23/2026 | $3.15 | $3.26 (3.49%) | $3.29 | $3.12 | 949.65 K | $269.48 M |
| 03/20/2026 | $3.19 | $3.06 (-4.08%) | $3.20 | $3.03 | 1.97 M | $252.95 M |
| 03/19/2026 | $3.16 | $3.23 (2.22%) | $3.29 | $3.09 | 1.20 M | $267.00 M |
| 03/18/2026 | $3.24 | $3.23 (-0.31%) | $3.39 | $3.22 | 1.13 M | $267.00 M |
| 03/17/2026 | $3.38 | $3.29 (-2.66%) | $3.50 | $3.28 | 1.16 M | $271.96 M |
| 03/16/2026 | $3.74 | $3.39 (-9.36%) | $3.78 | $3.28 | 1.11 M | $280.22 M |
| 03/13/2026 | $3.63 | $3.65 (0.55%) | $3.75 | $3.60 | 1.51 M | $301.72 M |
| 03/12/2026 | $3.24 | $3.59 (10.8%) | $3.65 | $3.24 | 1.89 M | $296.76 M |
| 03/11/2026 | $3.20 | $3.26 (1.87%) | $3.31 | $3.19 | 1.33 M | $269.48 M |
| 03/10/2026 | $3.16 | $3.25 (2.85%) | $3.36 | $3.16 | 1.50 M | $268.65 M |
| 03/09/2026 | $3.18 | $3.21 (0.94%) | $3.26 | $3.06 | 1.32 M | $265.35 M |
| 03/06/2026 | $3.19 | $3.22 (0.94%) | $3.34 | $3.19 | 1.39 M | $266.17 M |
| 03/05/2026 | $3.22 | $3.27 (1.55%) | $3.34 | $3.22 | 1.74 M | $270.31 M |
| 03/04/2026 | $3.38 | $3.35 (-0.89%) | $3.43 | $3.27 | 1.28 M | $276.92 M |
| 03/03/2026 | $3.20 | $3.34 (4.37%) | $3.47 | $3.17 | 1.94 M | $276.09 M |
| 03/02/2026 | $3.02 | $3.28 (8.61%) | $3.47 | $3.02 | 1.88 M | $271.13 M |
| 02/27/2026 | $3.04 | $3.12 (2.63%) | $3.21 | $2.88 | 3.90 M | $257.91 M |
| 02/26/2026 | $2.61 | $3.14 (20.31%) | $3.17 | $2.61 | 2.78 M | $259.56 M |
| 02/25/2026 | $2.58 | $2.57 (-0.39%) | $2.86 | $2.30 | 7.64 M | $212.44 M |
| 02/24/2026 | $3.56 | $3.56 (0%) | $3.63 | $3.47 | 1.33 M | $294.28 M |
| 02/23/2026 | $3.54 | $3.54 (0%) | $3.69 | $3.49 | 1.06 M | $292.62 M |
| 02/20/2026 | $3.56 | $3.61 (1.4%) | $3.74 | $3.56 | 1.50 M | $297.46 M |
| 02/19/2026 | $3.45 | $3.62 (4.93%) | $3.66 | $3.40 | 1.24 M | $298.29 M |
| 02/18/2026 | $3.55 | $3.49 (-1.69%) | $3.64 | $3.42 | 1.20 M | $287.58 M |
| 02/17/2026 | $3.51 | $3.56 (1.42%) | $3.64 | $3.50 | 1.43 M | $293.34 M |
| 02/13/2026 | $3.35 | $3.53 (5.37%) | $3.64 | $3.32 | 1.37 M | $290.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
