ASPN - ASPEN AEROGELS INC
5.06
-0.060 -1.186%
Share volume: 2,531,928
Last Updated: 05-12-2026
Wholesale/Wholesale – Lumber And Construction Materials:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.12
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.08 | $5.08 | $5.38 | $5.38 | $5.03 | $5.03 | $5.06 | $5.06 | 2,531,928 | $2,531,928.00 |
| 05-11-2026 | $5.00 | $5.00 | $5.55 | $5.55 | $4.97 | $4.97 | $5.12 | $5.12 | 2,195,987 | $2,195,987.00 |
| 05-08-2026 | $5.21 | $5.21 | $5.63 | $5.63 | $5.04 | $5.04 | $5.04 | $5.04 | 2,013,053 | $2,013,053.00 |
| 05-07-2026 | $4.67 | $4.67 | $5.55 | $5.55 | $4.61 | $4.61 | $5.12 | $5.12 | 5,397,573 | $5,397,573.00 |
| 05-06-2026 | $4.15 | $4.15 | $4.19 | $4.19 | $4.02 | $4.02 | $4.12 | $4.12 | 1,844,527 | $1,844,527.00 |
| 05-05-2026 | $3.92 | $3.92 | $4.14 | $4.14 | $3.87 | $3.87 | $4.14 | $4.14 | 1,590,211 | $1,590,211.00 |
| 05-04-2026 | $4.25 | $4.25 | $4.25 | $4.25 | $3.83 | $3.83 | $3.88 | $3.88 | 1,606,998 | $1,606,998.00 |
| 05-01-2026 | $3.75 | $3.75 | $4.27 | $4.27 | $3.75 | $3.75 | $4.27 | $4.27 | 2,320,136 | $2,320,136.00 |
| 04-30-2026 | $3.57 | $3.57 | $3.73 | $3.73 | $3.56 | $3.56 | $3.71 | $3.71 | 2,153,580 | $2,153,580.00 |
| 04-29-2026 | $3.60 | $3.60 | $3.64 | $3.64 | $3.51 | $3.51 | $3.61 | $3.61 | 778,111 | $778,111.00 |