2m 2m 2m 2m 2m 2m 2m
Aspen Aerogels (ASPN)
NYSE
$6.04+$0.14 (+2.39%)
Price as of Jun 23, 2026 7:16 PM EDT- $527.9MMarket Cap
- -2.80%1-Year Change
- Building Products & EquipmentIndustry
Aspen Aerogels (ASPN)
$6.04+$0.14 (+2.39%)
- 1 Month+10.02%Low Price$5.44High Price$6.40
- 3 Months+108.17%Low Price$3.17High Price$6.40
- 1 Year+9.45%Low Price$2.57High Price$8.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 6.17 | 6.43 | 5.89 | 5.90 | -7.38% | 1,631,338 |
06/22/2026 | 6.31 | 6.52 | 6.09 | 6.37 | +0.79% | 1,798,322 |
06/18/2026 | 6.18 | 6.40 | 5.99 | 6.32 | +4.46% | 2,201,632 |
06/17/2026 | 5.80 | 6.36 | 5.73 | 6.05 | +3.95% | 1,557,728 |
06/16/2026 | 5.93 | 6.14 | 5.79 | 5.82 | -3.64% | 1,808,631 |
06/15/2026 | 6.14 | 6.21 | 5.96 | 6.04 | +2.03% | 1,225,889 |
06/12/2026 | 5.69 | 6.01 | 5.67 | 5.92 | +3.50% | 941,474 |
06/11/2026 | 5.54 | 5.73 | 5.41 | 5.72 | +5.15% | 1,373,061 |
06/10/2026 | 5.46 | 5.69 | 5.43 | 5.44 | -1.45% | 882,166 |
06/09/2026 | 5.72 | 5.79 | 5.16 | 5.52 | -2.13% | 1,663,872 |
06/08/2026 | 5.80 | 5.85 | 5.63 | 5.64 | 0.00% | 943,187 |
06/05/2026 | 6.16 | 6.17 | 5.54 | 5.64 | -9.47% | 1,267,300 |
06/04/2026 | 5.83 | 6.24 | 5.71 | 6.23 | +5.59% | 1,250,475 |
06/03/2026 | 6.23 | 6.29 | 5.78 | 5.90 | -5.14% | 1,347,971 |
06/02/2026 | 6.18 | 6.30 | 6.01 | 6.22 | 0.00% | 1,373,726 |
06/01/2026 | 6.36 | 6.45 | 6.21 | 6.22 | -2.81% | 1,252,474 |
05/29/2026 | 6.35 | 6.41 | 6.10 | 6.40 | +0.47% | 1,606,363 |
05/28/2026 | 6.31 | 6.70 | 6.30 | 6.37 | +0.16% | 2,076,182 |
05/27/2026 | 6.00 | 6.43 | 5.96 | 6.36 | +6.53% | 2,274,035 |
05/26/2026 | 5.90 | 6.03 | 5.76 | 5.97 | +3.11% | 1,272,194 |
05/22/2026 | 5.56 | 5.90 | 5.55 | 5.79 | +5.85% | 1,308,176 |
05/21/2026 | 5.06 | 5.53 | 5.04 | 5.47 | +7.25% | 1,615,308 |
05/20/2026 | 5.03 | 5.19 | 4.93 | 5.10 | +0.79% | 1,088,775 |
05/19/2026 | 5.19 | 5.25 | 4.90 | 5.06 | -5.07% | 1,295,442 |
05/18/2026 | 5.60 | 5.63 | 5.31 | 5.33 | -4.82% | 1,270,996 |
05/15/2026 | 5.64 | 5.78 | 5.50 | 5.60 | -3.78% | 2,023,149 |
05/14/2026 | 5.32 | 6.06 | 5.25 | 5.82 | +7.78% | 2,993,156 |
05/13/2026 | 5.15 | 5.58 | 5.03 | 5.40 | +6.72% | 2,721,320 |
05/12/2026 | 5.08 | 5.38 | 5.03 | 5.06 | -1.17% | 2,543,547 |
05/11/2026 | 5.00 | 5.55 | 4.97 | 5.12 | +1.59% | 2,195,987 |
05/08/2026 | 5.21 | 5.63 | 5.04 | 5.04 | -1.56% | 2,013,053 |
05/07/2026 | 4.67 | 5.55 | 4.61 | 5.12 | +24.27% | 5,397,573 |
05/07/2026 |
-$0.28 Earnings | |||||
05/06/2026 | 4.15 | 4.19 | 4.02 | 4.12 | -0.48% | 1,844,527 |
05/05/2026 | 3.92 | 4.14 | 3.87 | 4.14 | +6.70% | 1,590,211 |
05/04/2026 | 4.25 | 4.25 | 3.83 | 3.88 | -9.13% | 1,606,998 |
05/01/2026 | 3.75 | 4.27 | 3.75 | 4.27 | +15.09% | 2,320,136 |
04/30/2026 | 3.57 | 3.73 | 3.56 | 3.71 | +2.77% | 2,153,580 |
04/29/2026 | 3.60 | 3.64 | 3.51 | 3.61 | 0.00% | 778,109 |
04/28/2026 | 3.59 | 3.64 | 3.51 | 3.61 | -0.82% | 1,326,949 |
04/27/2026 | 3.48 | 3.67 | 3.46 | 3.64 | +4.00% | 1,465,639 |
04/24/2026 | 3.33 | 3.53 | 3.29 | 3.50 | +4.17% | 1,522,168 |
04/23/2026 | 3.26 | 3.40 | 3.22 | 3.36 | +3.38% | 2,148,856 |
04/22/2026 | 3.56 | 3.64 | 3.16 | 3.25 | -8.45% | 2,901,172 |
04/21/2026 | 3.58 | 3.70 | 3.47 | 3.55 | -0.28% | 1,073,488 |
04/20/2026 | 3.45 | 3.60 | 3.38 | 3.56 | +2.30% | 1,165,646 |
04/17/2026 | 3.54 | 3.73 | 3.42 | 3.48 | -1.14% | 1,676,924 |
04/16/2026 | 3.38 | 3.53 | 3.26 | 3.52 | +5.71% | 1,308,583 |
04/15/2026 | 3.30 | 3.49 | 3.30 | 3.33 | +0.60% | 1,482,598 |
04/14/2026 | 3.58 | 3.59 | 3.22 | 3.31 | -6.23% | 1,371,669 |
04/13/2026 | 3.31 | 3.68 | 3.25 | 3.53 | +5.69% | 1,392,806 |
04/10/2026 | 3.80 | 3.98 | 3.32 | 3.34 | -10.70% | 2,051,782 |
04/09/2026 | 3.67 | 3.79 | 3.47 | 3.74 | +0.81% | 1,800,849 |
04/08/2026 | 3.89 | 3.90 | 3.65 | 3.71 | +0.54% | 757,318 |
04/07/2026 | 3.72 | 3.80 | 3.55 | 3.69 | -2.38% | 970,411 |
04/06/2026 | 3.68 | 3.97 | 3.68 | 3.78 | +2.44% | 994,092 |
04/02/2026 | 3.36 | 3.73 | 3.32 | 3.69 | +6.34% | 1,377,359 |
04/01/2026 | 3.47 | 3.58 | 3.46 | 3.47 | +1.46% | 1,155,129 |
03/31/2026 | 3.25 | 3.45 | 3.23 | 3.42 | +7.89% | 1,088,010 |
03/30/2026 | 3.33 | 3.37 | 3.11 | 3.17 | -3.94% | 2,214,221 |
03/27/2026 | 3.37 | 3.44 | 3.24 | 3.30 | -3.51% | 773,676 |
03/26/2026 | 3.41 | 3.54 | 3.39 | 3.42 | -0.58% | 798,337 |
03/25/2026 | 3.29 | 3.45 | 3.25 | 3.44 | +6.17% | 820,236 |
03/24/2026 | 3.18 | 3.30 | 3.18 | 3.24 | -0.61% | 830,284 |
03/23/2026 | 3.15 | 3.29 | 3.12 | 3.26 | +6.54% | 949,653 |
03/20/2026 | 3.19 | 3.20 | 3.03 | 3.06 | -5.26% | 1,969,478 |
03/19/2026 | 3.16 | 3.29 | 3.09 | 3.23 | 0.00% | 1,199,937 |
03/18/2026 | 3.24 | 3.39 | 3.22 | 3.23 | -1.82% | 1,127,127 |
03/17/2026 | 3.38 | 3.50 | 3.28 | 3.29 | -2.95% | 1,157,843 |
03/16/2026 | 3.74 | 3.78 | 3.28 | 3.39 | -7.12% | 1,111,980 |
03/13/2026 | 3.63 | 3.75 | 3.60 | 3.65 | +1.67% | 1,511,833 |
03/12/2026 | 3.24 | 3.65 | 3.24 | 3.59 | +10.12% | 1,891,619 |
03/11/2026 | 3.20 | 3.31 | 3.19 | 3.26 | +0.31% | 1,333,715 |
03/10/2026 | 3.16 | 3.36 | 3.16 | 3.25 | +1.25% | 1,500,804 |
03/09/2026 | 3.18 | 3.26 | 3.06 | 3.21 | -0.31% | 1,321,316 |
03/06/2026 | 3.19 | 3.34 | 3.19 | 3.22 | -1.53% | 1,386,339 |
03/05/2026 | 3.22 | 3.34 | 3.22 | 3.27 | -2.39% | 1,742,656 |
03/04/2026 | 3.38 | 3.43 | 3.27 | 3.35 | +0.30% | 1,281,293 |
03/03/2026 | 3.20 | 3.47 | 3.17 | 3.34 | +1.83% | 1,944,730 |
03/02/2026 | 3.02 | 3.47 | 3.02 | 3.28 | +5.13% | 1,882,247 |
02/27/2026 | 3.04 | 3.21 | 2.88 | 3.12 | -0.64% | 3,895,803 |
02/26/2026 | 2.61 | 3.17 | 2.61 | 3.14 | +22.18% | 2,784,087 |
02/25/2026 | 2.58 | 2.86 | 2.30 | 2.57 | -27.81% | 7,636,657 |
02/25/2026 |
-$0.34 Earnings | |||||
02/24/2026 | 3.56 | 3.63 | 3.47 | 3.56 | +0.56% | 1,327,316 |
02/23/2026 | 3.54 | 3.69 | 3.49 | 3.54 | -1.94% | 1,060,583 |
02/20/2026 | 3.56 | 3.74 | 3.56 | 3.61 | -0.28% | 1,495,632 |
02/19/2026 | 3.45 | 3.66 | 3.40 | 3.62 | +3.72% | 1,241,371 |
02/18/2026 | 3.55 | 3.64 | 3.42 | 3.49 | -1.97% | 1,200,586 |
02/17/2026 | 3.51 | 3.64 | 3.50 | 3.56 | +0.85% | 1,428,811 |
02/13/2026 | 3.35 | 3.64 | 3.32 | 3.53 | +6.01% | 1,371,621 |
02/12/2026 | 3.51 | 3.56 | 3.30 | 3.33 | -5.13% | 1,010,551 |
02/11/2026 | 3.51 | 3.59 | 3.45 | 3.51 | +0.86% | 921,064 |
02/10/2026 | 3.50 | 3.60 | 3.46 | 3.48 | +0.29% | 954,506 |
02/09/2026 | 3.45 | 3.53 | 3.39 | 3.47 | +1.17% | 1,115,775 |
02/06/2026 | 3.14 | 3.49 | 3.13 | 3.43 | +11.36% | 1,265,216 |
02/05/2026 | 3.18 | 3.21 | 2.98 | 3.08 | -6.38% | 1,536,933 |
02/04/2026 | 3.40 | 3.40 | 3.15 | 3.29 | -1.79% | 822,248 |
02/03/2026 | 3.32 | 3.44 | 3.19 | 3.35 | +3.08% | 1,565,774 |
02/02/2026 | 3.33 | 3.41 | 3.23 | 3.25 | -3.56% | 1,161,013 |