5 DAY PERFORMANCE
-45.42%
1 MONTH PERFORMANCE
-49.45%
3 MONTH PERFORMANCE
-2.42%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+13.78%
1 YEAR PERFORMANCE
-45.24%
Aspen Aerogels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.50 | $5.63 (2.36%) | $5.64 | $5.34 | 3.37 M | $465.84 M |
| 06/25/2026 | $5.83 | $5.68 (-2.57%) | $5.85 | $5.57 | 1.21 M | $469.98 M |
| 06/24/2026 | $5.92 | $5.73 (-3.21%) | $5.92 | $5.55 | 1.26 M | $474.12 M |
| 06/23/2026 | $6.17 | $5.90 (-4.38%) | $6.43 | $5.89 | 1.63 M | $488.18 M |
| 06/22/2026 | $6.31 | $6.37 (0.95%) | $6.52 | $6.09 | 1.80 M | $527.07 M |
| 06/18/2026 | $6.18 | $6.32 (2.27%) | $6.40 | $5.99 | 2.20 M | $522.93 M |
| 06/17/2026 | $5.80 | $6.05 (4.31%) | $6.36 | $5.73 | 1.56 M | $500.59 M |
| 06/16/2026 | $5.93 | $5.82 (-1.85%) | $6.14 | $5.79 | 1.81 M | $481.56 M |
| 06/15/2026 | $6.14 | $6.04 (-1.63%) | $6.21 | $5.96 | 1.23 M | $499.77 M |
| 06/12/2026 | $5.69 | $5.92 (4.04%) | $6.01 | $5.67 | 941.47 K | $489.84 M |
| 06/11/2026 | $5.54 | $5.72 (3.25%) | $5.73 | $5.41 | 1.37 M | $473.29 M |
| 06/10/2026 | $5.46 | $5.44 (-0.37%) | $5.69 | $5.43 | 882.50 K | $450.12 M |
| 06/09/2026 | $5.72 | $5.52 (-3.5%) | $5.79 | $5.16 | 1.66 M | $456.74 M |
| 06/08/2026 | $5.80 | $5.64 (-2.76%) | $5.85 | $5.63 | 943.20 K | $466.67 M |
| 06/05/2026 | $6.16 | $5.64 (-8.44%) | $6.17 | $5.54 | 1.27 M | $466.67 M |
| 06/04/2026 | $5.83 | $6.23 (6.86%) | $6.24 | $5.71 | 1.25 M | $515.49 M |
| 06/03/2026 | $6.23 | $5.90 (-5.3%) | $6.29 | $5.78 | 1.35 M | $488.18 M |
| 06/02/2026 | $6.18 | $6.22 (0.65%) | $6.30 | $6.01 | 1.37 M | $514.66 M |
| 06/01/2026 | $6.36 | $6.22 (-2.2%) | $6.45 | $6.21 | 1.25 M | $514.66 M |
| 05/29/2026 | $6.35 | $6.40 (0.79%) | $6.41 | $6.10 | 1.61 M | $529.55 M |
| 05/28/2026 | $6.31 | $6.37 (0.95%) | $6.70 | $6.30 | 2.08 M | $527.07 M |
| 05/27/2026 | $6.00 | $6.36 (6%) | $6.43 | $5.96 | 2.27 M | $526.24 M |
| 05/26/2026 | $5.90 | $5.97 (1.19%) | $6.03 | $5.76 | 1.27 M | $493.97 M |
| 05/22/2026 | $5.56 | $5.79 (4.14%) | $5.90 | $5.55 | 1.31 M | $479.08 M |
| 05/21/2026 | $5.06 | $5.47 (8.1%) | $5.53 | $5.04 | 1.62 M | $452.60 M |
| 05/20/2026 | $5.03 | $5.10 (1.39%) | $5.19 | $4.93 | 1.09 M | $421.99 M |
| 05/19/2026 | $5.19 | $5.06 (-2.5%) | $5.25 | $4.90 | 1.30 M | $418.68 M |
| 05/18/2026 | $5.60 | $5.33 (-4.82%) | $5.63 | $5.31 | 1.27 M | $441.02 M |
| 05/15/2026 | $5.64 | $5.60 (-0.71%) | $5.78 | $5.50 | 2.02 M | $463.36 M |
| 05/14/2026 | $5.32 | $5.82 (9.4%) | $6.06 | $5.25 | 2.99 M | $481.56 M |
| 05/13/2026 | $5.15 | $5.40 (4.85%) | $5.58 | $5.03 | 2.72 M | $446.81 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 | $353.31 M |
| 04/30/2026 | $3.57 | $3.71 (3.92%) | $3.73 | $3.56 | 2.15 M | $306.98 M |
| 04/29/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.51 | 778.11 K | $298.70 M |
| 04/28/2026 | $3.59 | $3.61 (0.56%) | $3.64 | $3.51 | 1.33 M | $298.70 M |
| 04/27/2026 | $3.48 | $3.64 (4.6%) | $3.67 | $3.46 | 1.47 M | $301.18 M |
| 04/24/2026 | $3.33 | $3.50 (5.11%) | $3.53 | $3.29 | 1.52 M | $289.60 M |
| 04/23/2026 | $3.26 | $3.36 (3.07%) | $3.40 | $3.22 | 2.15 M | $278.02 M |
| 04/22/2026 | $3.56 | $3.25 (-8.71%) | $3.64 | $3.16 | 2.90 M | $268.91 M |
| 04/21/2026 | $3.58 | $3.55 (-0.84%) | $3.70 | $3.47 | 1.07 M | $293.74 M |
| 04/20/2026 | $3.45 | $3.56 (3.19%) | $3.60 | $3.38 | 1.17 M | $294.56 M |
| 04/17/2026 | $3.54 | $3.48 (-1.69%) | $3.73 | $3.42 | 1.68 M | $287.94 M |
| 04/16/2026 | $3.38 | $3.52 (4.14%) | $3.53 | $3.26 | 1.31 M | $291.25 M |
| 04/15/2026 | $3.30 | $3.33 (0.91%) | $3.49 | $3.30 | 1.48 M | $275.53 M |
| 04/14/2026 | $3.58 | $3.31 (-7.54%) | $3.59 | $3.22 | 1.37 M | $273.88 M |
| 04/13/2026 | $3.31 | $3.53 (6.65%) | $3.68 | $3.25 | 1.39 M | $292.08 M |
| 04/10/2026 | $3.80 | $3.34 (-12.11%) | $3.98 | $3.32 | 2.05 M | $276.36 M |
| 04/09/2026 | $3.67 | $3.74 (1.91%) | $3.79 | $3.47 | 1.80 M | $309.46 M |
| 04/08/2026 | $3.89 | $3.71 (-4.63%) | $3.90 | $3.65 | 757.32 K | $306.98 M |
| 04/07/2026 | $3.72 | $3.69 (-0.81%) | $3.80 | $3.55 | 970.41 K | $305.32 M |
| 04/06/2026 | $3.68 | $3.78 (2.72%) | $3.97 | $3.68 | 994.10 K | $312.77 M |
| 04/02/2026 | $3.36 | $3.69 (9.82%) | $3.73 | $3.32 | 1.38 M | $305.32 M |
| 04/01/2026 | $3.47 | $3.47 (0%) | $3.58 | $3.46 | 1.16 M | $287.12 M |
| 03/31/2026 | $3.25 | $3.42 (5.23%) | $3.45 | $3.23 | 1.09 M | $282.98 M |
| 03/30/2026 | $3.33 | $3.17 (-4.8%) | $3.37 | $3.11 | 2.21 M | $262.29 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.
