ASPN - ASPEN AEROGELS INC
3.35
0.010 0.299%
Share volume: 1,280,085
Last Updated: 03-04-2026
Wholesale/Wholesale – Lumber And Construction Materials:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.34
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.38 | $3.38 | $3.43 | $3.43 | $3.27 | $3.27 | $3.35 | $3.35 | 1,280,085 | $1,280,085.00 |
| 03-03-2026 | $3.20 | $3.20 | $3.47 | $3.47 | $3.17 | $3.17 | $3.34 | $3.34 | 1,944,730 | $1,944,730.00 |
| 03-02-2026 | $3.02 | $3.02 | $3.47 | $3.47 | $3.02 | $3.02 | $3.28 | $3.28 | 1,882,247 | $1,882,247.00 |
| 02-27-2026 | $3.04 | $3.04 | $3.21 | $3.21 | $2.88 | $2.88 | $3.12 | $3.12 | 3,895,803 | $3,895,803.00 |
| 02-26-2026 | $2.61 | $2.61 | $3.17 | $3.17 | $2.61 | $2.61 | $3.14 | $3.14 | 2,784,087 | $2,784,087.00 |
| 02-25-2026 | $2.58 | $2.58 | $2.86 | $2.86 | $2.30 | $2.30 | $2.57 | $2.57 | 7,636,657 | $7,636,657.00 |
| 02-24-2026 | $3.56 | $3.56 | $3.63 | $3.63 | $3.47 | $3.47 | $3.56 | $3.56 | 1,327,316 | $1,327,316.00 |
| 02-23-2026 | $3.54 | $3.54 | $3.69 | $3.69 | $3.49 | $3.49 | $3.54 | $3.54 | 1,060,583 | $1,060,583.00 |
| 02-20-2026 | $3.56 | $3.56 | $3.74 | $3.74 | $3.56 | $3.56 | $3.61 | $3.61 | 1,495,632 | $1,495,632.00 |
| 02-19-2026 | $3.45 | $3.45 | $3.66 | $3.66 | $3.40 | $3.40 | $3.62 | $3.62 | 1,241,371 | $1,241,371.00 |