Aspen Aerogels, Inc. Common Stock (ASPN)
3.5300
+0.2000 (6.01%)
NYSE · Last Trade: Feb 15th, 3:51 PM EST
Historical Prices For Aspen Aerogels, Inc. Common Stock (ASPN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 3.35 | 3.64 | 3.32 | 3.53 | 1,371,621 | 3.53 |
| 2/12/2026 | 3.51 | 3.56 | 3.29 | 3.33 | 1,010,551 | 3.33 |
| 2/11/2026 | 3.51 | 3.58 | 3.45 | 3.51 | 920,010 | 3.51 |
| 2/10/2026 | 3.50 | 3.60 | 3.46 | 3.48 | 954,423 | 3.48 |
| 2/09/2026 | 3.45 | 3.53 | 3.39 | 3.47 | 1,115,774 | 3.47 |
| 2/06/2026 | 3.14 | 3.48 | 3.13 | 3.43 | 1,265,216 | 3.43 |
| 2/05/2026 | 3.18 | 3.21 | 2.98 | 3.08 | 1,535,157 | 3.08 |
| 2/04/2026 | 3.40 | 3.40 | 3.15 | 3.29 | 822,243 | 3.29 |
| 2/03/2026 | 3.32 | 3.44 | 3.19 | 3.35 | 1,564,981 | 3.35 |
| 2/02/2026 | 3.33 | 3.41 | 3.23 | 3.25 | 1,160,791 | 3.25 |
| 1/30/2026 | 3.51 | 3.58 | 3.37 | 3.37 | 1,069,827 | 3.37 |
| 1/29/2026 | 3.46 | 3.62 | 3.35 | 3.61 | 1,882,177 | 3.61 |
| 1/28/2026 | 3.59 | 3.64 | 3.34 | 3.43 | 2,487,520 | 3.43 |
| 1/27/2026 | 3.57 | 3.60 | 3.50 | 3.54 | 840,513 | 3.54 |
| 1/26/2026 | 3.79 | 3.79 | 3.56 | 3.57 | 1,076,751 | 3.57 |
| 1/23/2026 | 3.90 | 3.91 | 3.75 | 3.82 | 1,332,917 | 3.82 |
| 1/22/2026 | 3.66 | 3.94 | 3.64 | 3.90 | 2,140,958 | 3.90 |
| 1/21/2026 | 3.57 | 3.67 | 3.48 | 3.58 | 1,418,847 | 3.58 |
| 1/20/2026 | 3.37 | 3.67 | 3.37 | 3.52 | 1,535,242 | 3.52 |
| 1/16/2026 | 3.47 | 3.55 | 3.42 | 3.47 | 1,841,092 | 3.47 |
| 1/15/2026 | 3.48 | 3.56 | 3.40 | 3.45 | 1,223,102 | 3.45 |
| 1/14/2026 | 3.44 | 3.53 | 3.39 | 3.46 | 1,205,304 | 3.46 |
| 1/13/2026 | 3.40 | 3.54 | 3.28 | 3.46 | 1,331,723 | 3.46 |
| 1/12/2026 | 3.32 | 3.46 | 3.27 | 3.36 | 1,220,940 | 3.36 |
| 1/09/2026 | 3.31 | 3.35 | 3.19 | 3.30 | 1,029,426 | 3.30 |
| 1/08/2026 | 3.21 | 3.36 | 3.19 | 3.29 | 891,908 | 3.29 |
| 1/07/2026 | 3.32 | 3.34 | 3.17 | 3.24 | 1,581,879 | 3.24 |
| 1/06/2026 | 3.24 | 3.42 | 3.24 | 3.33 | 2,241,798 | 3.33 |
| 1/05/2026 | 2.92 | 3.25 | 2.92 | 3.24 | 2,809,497 | 3.24 |
| 1/02/2026 | 2.86 | 2.97 | 2.80 | 2.89 | 2,293,965 | 2.89 |
| 12/31/2025 | 2.92 | 3.00 | 2.79 | 2.83 | 2,772,426 | 2.83 |
| 12/30/2025 | 2.95 | 3.04 | 2.91 | 2.95 | 7,042,251 | 2.95 |
| 12/29/2025 | 2.89 | 3.00 | 2.88 | 2.97 | 2,231,909 | 2.97 |
| 12/26/2025 | 2.95 | 2.99 | 2.88 | 2.94 | 1,230,179 | 2.94 |
| 12/24/2025 | 2.94 | 3.00 | 2.92 | 2.97 | 698,059 | 2.97 |
| 12/23/2025 | 2.94 | 3.00 | 2.92 | 2.95 | 1,828,450 | 2.95 |
| 12/22/2025 | 2.99 | 3.08 | 2.88 | 2.91 | 1,368,125 | 2.91 |
| 12/19/2025 | 2.91 | 2.98 | 2.86 | 2.96 | 2,707,412 | 2.96 |
| 12/18/2025 | 3.00 | 3.09 | 2.87 | 2.90 | 1,673,361 | 2.90 |
| 12/17/2025 | 3.10 | 3.15 | 2.93 | 2.94 | 2,005,951 | 2.94 |
| 12/16/2025 | 3.10 | 3.17 | 3.02 | 3.08 | 1,565,165 | 3.08 |
| 12/15/2025 | 3.25 | 3.25 | 3.10 | 3.11 | 1,307,409 | 3.11 |
| 12/12/2025 | 3.40 | 3.41 | 3.20 | 3.22 | 1,047,822 | 3.22 |
| 12/11/2025 | 3.28 | 3.37 | 3.24 | 3.37 | 1,184,037 | 3.37 |
| 12/10/2025 | 3.26 | 3.35 | 3.20 | 3.30 | 1,584,991 | 3.30 |
| 12/09/2025 | 3.21 | 3.33 | 3.21 | 3.30 | 1,625,434 | 3.30 |
| 12/08/2025 | 3.57 | 3.57 | 3.27 | 3.29 | 1,709,828 | 3.29 |
| 12/05/2025 | 3.59 | 3.65 | 3.52 | 3.54 | 1,887,684 | 3.54 |
| 12/04/2025 | 3.50 | 3.73 | 3.42 | 3.63 | 2,561,905 | 3.63 |
| 12/03/2025 | 3.45 | 3.48 | 3.40 | 3.48 | 1,530,070 | 3.48 |
| 12/02/2025 | 3.40 | 3.52 | 3.35 | 3.42 | 2,129,942 | 3.42 |
| 12/01/2025 | 3.16 | 3.54 | 3.13 | 3.36 | 2,455,556 | 3.36 |
| 11/28/2025 | 3.18 | 3.27 | 3.14 | 3.22 | 1,590,461 | 3.22 |
| 11/26/2025 | 3.21 | 3.26 | 3.12 | 3.16 | 1,298,365 | 3.16 |
| 11/25/2025 | 3.13 | 3.22 | 3.09 | 3.21 | 1,344,282 | 3.21 |
| 11/24/2025 | 3.06 | 3.13 | 3.01 | 3.13 | 2,089,631 | 3.13 |
| 11/21/2025 | 2.94 | 3.15 | 2.92 | 3.10 | 2,849,984 | 3.10 |
| 11/20/2025 | 3.12 | 3.20 | 2.93 | 2.93 | 2,444,465 | 2.93 |
| 11/19/2025 | 3.15 | 3.16 | 3.01 | 3.08 | 2,342,472 | 3.08 |
| 11/18/2025 | 3.04 | 3.19 | 2.98 | 3.12 | 2,789,973 | 3.12 |
| 11/17/2025 | 3.05 | 3.23 | 3.02 | 3.06 | 3,000,865 | 3.06 |