2m 2m 2m 2m 2m 2m 2m
Aspen Aerogels (ASPN)
NYSE
$5.75+$0.06 (+0.98%)
Price as of Oct 02, 2026 7:50 PM EDT- $472.2MMarket Cap
- -26.68%1-Year Change
- Specialty ChemicalsIndustry
Aspen Aerogels (ASPN)
$5.75+$0.06 (+0.98%)
- 1 Month+15.65%Low Price$4.76High Price$5.69
- 3 Months+1.97%Low Price$4.09High Price$6.89
- 1 Year-26.68%Low Price$2.57High Price$8.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.67 | 5.82 | 5.65 | 5.69 | +2.34% | 839,092 |
10/01/2026 | 5.60 | 5.65 | 5.30 | 5.56 | +1.46% | 1,072,755 |
09/30/2026 | 5.24 | 5.51 | 5.18 | 5.48 | +4.98% | 1,419,047 |
09/29/2026 | 5.27 | 5.34 | 5.07 | 5.22 | +0.97% | 815,272 |
09/28/2026 | 5.18 | 5.35 | 5.06 | 5.17 | -0.96% | 1,077,517 |
09/25/2026 | 5.25 | 5.31 | 5.02 | 5.22 | -1.51% | 1,741,639 |
09/24/2026 | 5.50 | 5.64 | 5.20 | 5.30 | -6.69% | 2,364,912 |
09/23/2026 | 5.45 | 5.73 | 5.42 | 5.68 | +3.65% | 1,099,049 |
09/22/2026 | 5.22 | 5.59 | 5.17 | 5.48 | +5.59% | 1,495,807 |
09/21/2026 | 5.16 | 5.21 | 5.06 | 5.19 | +2.37% | 662,751 |
09/18/2026 | 5.18 | 5.18 | 4.89 | 5.07 | -1.17% | 834,692 |
09/17/2026 | 5.05 | 5.26 | 5.05 | 5.13 | +4.06% | 630,567 |
09/16/2026 | 4.90 | 5.09 | 4.88 | 4.93 | +1.44% | 666,899 |
09/15/2026 | 4.86 | 4.94 | 4.78 | 4.86 | -0.21% | 494,196 |
09/14/2026 | 4.80 | 4.94 | 4.78 | 4.87 | -0.81% | 574,425 |
09/11/2026 | 4.82 | 4.99 | 4.75 | 4.91 | +3.15% | 688,206 |
09/10/2026 | 4.78 | 4.89 | 4.71 | 4.76 | -1.65% | 632,047 |
09/09/2026 | 4.87 | 4.95 | 4.81 | 4.84 | -1.43% | 727,374 |
09/08/2026 | 4.92 | 5.08 | 4.89 | 4.91 | -0.20% | 682,608 |
09/04/2026 | 4.76 | 4.92 | 4.76 | 4.92 | +2.93% | 442,037 |
09/03/2026 | 4.92 | 4.97 | 4.77 | 4.78 | -2.85% | 700,419 |
09/02/2026 | 4.81 | 4.94 | 4.80 | 4.92 | +1.65% | 695,284 |
09/01/2026 | 4.81 | 4.88 | 4.71 | 4.84 | -1.83% | 870,831 |
08/31/2026 | 4.96 | 5.01 | 4.82 | 4.93 | 0.00% | 760,183 |
08/28/2026 | 5.25 | 5.30 | 4.90 | 4.93 | -5.74% | 905,065 |
08/27/2026 | 5.30 | 5.40 | 5.20 | 5.23 | +0.77% | 671,795 |
08/26/2026 | 5.20 | 5.32 | 5.18 | 5.19 | -0.76% | 535,033 |
08/25/2026 | 5.10 | 5.38 | 5.07 | 5.23 | +4.39% | 846,415 |
08/24/2026 | 5.15 | 5.15 | 4.96 | 5.01 | -3.28% | 741,001 |
08/21/2026 | 5.16 | 5.26 | 5.10 | 5.18 | +1.37% | 713,667 |
08/20/2026 | 5.40 | 5.45 | 5.07 | 5.11 | -6.24% | 900,586 |
08/19/2026 | 5.59 | 5.68 | 5.44 | 5.45 | -2.33% | 735,589 |
08/18/2026 | 5.69 | 5.71 | 5.46 | 5.58 | -4.12% | 857,800 |
08/17/2026 | 5.80 | 5.90 | 5.73 | 5.82 | -0.51% | 818,485 |
08/14/2026 | 5.98 | 6.04 | 5.81 | 5.85 | -3.62% | 1,019,095 |
08/13/2026 | 6.07 | 6.19 | 5.97 | 6.07 | -1.30% | 967,150 |
08/12/2026 | 6.30 | 6.33 | 6.04 | 6.15 | +0.16% | 1,207,469 |
08/11/2026 | 6.39 | 6.42 | 6.02 | 6.14 | -2.38% | 991,622 |
08/10/2026 | 6.31 | 6.84 | 6.27 | 6.29 | +0.64% | 1,222,225 |
08/07/2026 | 7.04 | 7.13 | 5.67 | 6.25 | -9.29% | 2,299,448 |
08/06/2026 | 7.30 | 8.10 | 6.41 | 6.89 | +37.52% | 14,401,127 |
08/06/2026 |
-$0.22 Earnings | |||||
08/05/2026 | 5.06 | 5.16 | 4.92 | 5.01 | -0.99% | 1,247,895 |
08/04/2026 | 4.78 | 5.08 | 4.78 | 5.06 | +6.98% | 1,042,841 |
08/03/2026 | 4.59 | 4.83 | 4.49 | 4.73 | +2.16% | 898,322 |
07/31/2026 | 4.61 | 4.71 | 4.45 | 4.63 | +2.66% | 991,613 |
07/30/2026 | 4.25 | 4.57 | 4.24 | 4.51 | +10.27% | 1,303,405 |
07/29/2026 | 4.37 | 4.43 | 4.07 | 4.09 | -6.83% | 1,178,275 |
07/28/2026 | 4.65 | 4.65 | 4.34 | 4.39 | -5.59% | 899,373 |
07/27/2026 | 4.74 | 4.86 | 4.58 | 4.65 | -0.43% | 1,252,568 |
07/24/2026 | 5.15 | 5.15 | 4.60 | 4.67 | -9.50% | 1,195,737 |
07/23/2026 | 5.20 | 5.30 | 5.03 | 5.16 | -2.82% | 829,016 |
07/22/2026 | 5.35 | 5.47 | 5.29 | 5.31 | -2.21% | 894,189 |
07/21/2026 | 5.16 | 5.45 | 5.08 | 5.43 | +7.95% | 890,012 |
07/20/2026 | 5.10 | 5.21 | 5.01 | 5.03 | -1.95% | 720,545 |
07/17/2026 | 4.96 | 5.25 | 4.88 | 5.13 | +1.58% | 885,930 |
07/16/2026 | 5.24 | 5.44 | 4.98 | 5.05 | -4.72% | 813,316 |
07/15/2026 | 5.34 | 5.48 | 5.13 | 5.30 | +0.57% | 706,852 |
07/14/2026 | 5.27 | 5.39 | 5.21 | 5.27 | +1.74% | 640,331 |
07/13/2026 | 5.16 | 5.23 | 5.07 | 5.18 | +0.39% | 914,198 |
07/10/2026 | 5.25 | 5.25 | 5.13 | 5.16 | -1.53% | 717,713 |
07/09/2026 | 5.27 | 5.34 | 5.19 | 5.24 | +0.96% | 679,457 |
07/08/2026 | 5.04 | 5.21 | 5.04 | 5.19 | +0.97% | 949,348 |
07/07/2026 | 5.35 | 5.35 | 5.04 | 5.14 | -6.03% | 1,362,641 |
07/06/2026 | 5.62 | 5.79 | 5.44 | 5.47 | -1.97% | 1,132,691 |
07/02/2026 | 5.91 | 6.11 | 5.51 | 5.58 | -5.90% | 1,513,239 |
07/01/2026 | 6.39 | 6.39 | 5.89 | 5.93 | -6.47% | 1,185,581 |
06/30/2026 | 6.00 | 6.43 | 5.99 | 6.34 | +6.02% | 2,063,028 |
06/29/2026 | 5.64 | 5.98 | 5.46 | 5.98 | +6.22% | 1,972,868 |
06/26/2026 | 5.50 | 5.64 | 5.34 | 5.63 | -0.88% | 3,371,443 |
06/25/2026 | 5.83 | 5.85 | 5.57 | 5.68 | -0.87% | 1,206,535 |
06/24/2026 | 5.92 | 5.92 | 5.55 | 5.73 | -2.88% | 1,263,244 |
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 |