5 DAY PERFORMANCE
+113.91%
1 MONTH PERFORMANCE
+101.17%
3 MONTH PERFORMANCE
+16.59%
6 MONTH PERFORMANCE
+25.85%
YEAR-TO-DATE PERFORMANCE
-34.64%
1 YEAR PERFORMANCE
-45.70%
Aspen Aerogels, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.25 | $3.33 (2.62%) | $3.33 | $3.21 | 1.01 M | $272.33 M |
| 12/08/2025 | $3.57 | $3.29 (-7.84%) | $3.57 | $3.27 | 1.71 M | $271.10 M |
| 12/05/2025 | $3.59 | $3.54 (-1.39%) | $3.65 | $3.52 | 1.89 M | $291.70 M |
| 12/04/2025 | $3.50 | $3.63 (3.71%) | $3.73 | $3.42 | 2.56 M | $299.11 M |
| 12/03/2025 | $3.45 | $3.48 (0.87%) | $3.48 | $3.40 | 1.53 M | $286.75 M |
| 12/02/2025 | $3.40 | $3.42 (0.59%) | $3.52 | $3.35 | 2.13 M | $281.81 M |
| 12/01/2025 | $3.16 | $3.36 (6.33%) | $3.55 | $3.13 | 2.46 M | $276.86 M |
| 11/28/2025 | $3.18 | $3.22 (1.26%) | $3.27 | $3.14 | 1.59 M | $265.33 M |
| 11/26/2025 | $3.21 | $3.16 (-1.56%) | $3.26 | $3.12 | 1.30 M | $260.38 M |
| 11/25/2025 | $3.13 | $3.21 (2.56%) | $3.22 | $3.09 | 1.34 M | $264.50 M |
| 11/24/2025 | $3.06 | $3.13 (2.29%) | $3.13 | $3.01 | 2.12 M | $257.91 M |
| 11/21/2025 | $2.94 | $3.10 (5.44%) | $3.15 | $2.92 | 2.85 M | $255.44 M |
| 11/20/2025 | $3.12 | $2.93 (-6.09%) | $3.20 | $2.93 | 2.45 M | $241.43 M |
| 11/19/2025 | $3.15 | $3.08 (-2.22%) | $3.16 | $3.01 | 2.34 M | $253.79 M |
| 11/18/2025 | $3.04 | $3.12 (2.63%) | $3.19 | $2.98 | 2.79 M | $257.09 M |
| 11/17/2025 | $3.05 | $3.06 (0.33%) | $3.24 | $3.02 | 3.00 M | $252.14 M |
| 11/14/2025 | $3.02 | $3.08 (1.99%) | $3.16 | $3.01 | 4.28 M | $253.79 M |
| 11/13/2025 | $3.33 | $3.22 (-3.3%) | $3.42 | $3.15 | 4.25 M | $265.33 M |
| 11/12/2025 | $3.63 | $3.43 (-5.51%) | $3.69 | $3.41 | 2.65 M | $282.63 M |
| 11/11/2025 | $3.66 | $3.62 (-1.09%) | $3.68 | $3.47 | 3.58 M | $298.29 M |
| 11/10/2025 | $4.00 | $3.67 (-8.25%) | $4.02 | $3.66 | 4.68 M | $302.41 M |
| 11/07/2025 | $3.86 | $3.86 (0%) | $4.01 | $3.70 | 9.07 M | $318.06 M |
| 11/06/2025 | $5.07 | $4.11 (-18.93%) | $5.45 | $4.09 | 14.12 M | $338.66 M |
| 11/05/2025 | $7.19 | $7.41 (3.06%) | $7.46 | $7.15 | 1.75 M | $610.58 M |
| 11/04/2025 | $7.45 | $7.19 (-3.49%) | $7.58 | $7.15 | 2.04 M | $592.46 M |
| 11/03/2025 | $8.16 | $7.75 (-5.02%) | $8.24 | $7.69 | 1.69 M | $638.60 M |
| 10/31/2025 | $8.00 | $8.14 (1.75%) | $8.56 | $7.81 | 3.38 M | $670.74 M |
| 10/30/2025 | $7.74 | $7.53 (-2.71%) | $7.79 | $7.52 | 1.18 M | $620.47 M |
| 10/29/2025 | $8.00 | $7.90 (-1.25%) | $8.10 | $7.72 | 1.46 M | $650.96 M |
| 10/28/2025 | $8.08 | $7.99 (-1.11%) | $8.18 | $7.93 | 1.04 M | $658.38 M |
| 10/27/2025 | $8.58 | $8.13 (-5.24%) | $8.64 | $7.97 | 1.82 M | $669.91 M |
| 10/24/2025 | $8.39 | $8.50 (1.31%) | $8.57 | $8.25 | 1.41 M | $700.40 M |
| 10/23/2025 | $7.91 | $8.15 (3.03%) | $8.15 | $7.86 | 1.18 M | $671.56 M |
| 10/22/2025 | $7.85 | $7.81 (-0.51%) | $8.05 | $7.62 | 1.86 M | $643.54 M |
| 10/21/2025 | $8.33 | $7.92 (-4.92%) | $8.33 | $7.88 | 1.96 M | $652.61 M |
| 10/20/2025 | $8.14 | $8.31 (2.09%) | $8.41 | $8.06 | 1.14 M | $684.74 M |
| 10/17/2025 | $8.15 | $7.94 (-2.58%) | $8.17 | $7.82 | 1.71 M | $654.26 M |
| 10/16/2025 | $9.15 | $8.31 (-9.18%) | $9.35 | $8.26 | 3.13 M | $684.74 M |
| 10/15/2025 | $8.48 | $8.82 (4.01%) | $9.01 | $8.32 | 2.53 M | $726.77 M |
| 10/14/2025 | $8.05 | $8.09 (0.5%) | $8.32 | $7.78 | 2.40 M | $666.62 M |
| 10/13/2025 | $8.13 | $8.46 (4.06%) | $8.74 | $8.13 | 2.02 M | $697.10 M |
| 10/10/2025 | $8.05 | $7.97 (-0.99%) | $8.44 | $7.84 | 3.86 M | $656.73 M |
| 10/09/2025 | $8.29 | $7.95 (-4.1%) | $8.34 | $7.87 | 1.52 M | $655.08 M |
| 10/08/2025 | $8.18 | $8.31 (1.59%) | $8.45 | $8.06 | 1.98 M | $684.74 M |
| 10/07/2025 | $8.72 | $8.06 (-7.57%) | $8.79 | $7.88 | 2.26 M | $664.14 M |
| 10/06/2025 | $8.50 | $8.70 (2.35%) | $9.03 | $8.40 | 3.73 M | $716.88 M |
| 10/03/2025 | $7.53 | $7.76 (3.05%) | $8.01 | $7.52 | 2.40 M | $639.42 M |
| 10/02/2025 | $7.35 | $7.21 (-1.9%) | $7.41 | $7.07 | 1.36 M | $594.10 M |
| 10/01/2025 | $6.89 | $7.30 (5.95%) | $7.38 | $6.86 | 1.39 M | $601.52 M |
| 09/30/2025 | $7.03 | $6.96 (-1%) | $7.09 | $6.81 | 1.40 M | $573.50 M |
| 09/29/2025 | $7.21 | $7.08 (-1.8%) | $7.22 | $6.95 | 1.77 M | $583.39 M |
| 09/26/2025 | $6.85 | $7.10 (3.65%) | $7.15 | $6.80 | 1.16 M | $585.04 M |
| 09/25/2025 | $6.83 | $6.87 (0.59%) | $6.96 | $6.75 | 1.14 M | $566.09 M |
| 09/24/2025 | $7.15 | $6.98 (-2.38%) | $7.30 | $6.98 | 958.30 K | $575.15 M |
| 09/23/2025 | $7.32 | $7.12 (-2.73%) | $7.69 | $7.07 | 1.84 M | $586.69 M |
| 09/22/2025 | $6.78 | $7.28 (7.37%) | $7.30 | $6.60 | 1.84 M | $599.87 M |
| 09/19/2025 | $7.00 | $6.84 (-2.29%) | $7.09 | $6.76 | 2.03 M | $563.62 M |
| 09/18/2025 | $6.78 | $6.98 (2.95%) | $7.06 | $6.61 | 1.34 M | $575.15 M |
| 09/17/2025 | $6.70 | $6.60 (-1.49%) | $6.99 | $6.49 | 1.54 M | $543.84 M |
| 09/16/2025 | $6.76 | $6.70 (-0.89%) | $6.90 | $6.67 | 929.33 K | $552.08 M |
| 09/15/2025 | $6.71 | $6.71 (0%) | $6.81 | $6.54 | 1.65 M | $552.90 M |
| 09/12/2025 | $6.84 | $6.59 (-3.65%) | $6.84 | $6.58 | 1.34 M | $543.02 M |
| 09/11/2025 | $6.21 | $6.80 (9.5%) | $6.83 | $6.18 | 2.26 M | $560.32 M |
| 09/10/2025 | $6.61 | $6.27 (-5.14%) | $6.69 | $6.23 | 2.24 M | $516.65 M |
| 09/09/2025 | $6.73 | $6.66 (-1.04%) | $6.75 | $6.49 | 1.59 M | $548.78 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.
