5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+13.85%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
+69.97%
YEAR-TO-DATE PERFORMANCE
+112.01%
1 YEAR PERFORMANCE
-15.01%
Aspen Aerogels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.98 | $5.95 (-0.59%) | $6.04 | $5.92 | 41.53 K | |
| 08/13/2026 | $6.07 | $6.07 (0%) | $6.19 | $5.97 | 967.15 K | $503.16 M |
| 08/12/2026 | $6.30 | $6.15 (-2.38%) | $6.33 | $6.04 | 1.04 M | $509.79 M |
| 08/11/2026 | $6.39 | $6.14 (-3.91%) | $6.42 | $6.02 | 991.62 K | $508.96 M |
| 08/10/2026 | $6.31 | $6.29 (-0.32%) | $6.84 | $6.27 | 1.22 M | $521.39 M |
| 08/07/2026 | $7.04 | $6.25 (-11.22%) | $7.13 | $5.67 | 2.30 M | $518.08 M |
| 08/06/2026 | $7.30 | $6.89 (-5.62%) | $8.10 | $6.41 | 14.40 M | $571.13 M |
| 08/05/2026 | $5.06 | $5.01 (-0.99%) | $5.16 | $4.92 | 1.25 M | $415.29 M |
| 08/04/2026 | $4.78 | $5.06 (5.86%) | $5.08 | $4.78 | 1.04 M | $419.43 M |
| 08/03/2026 | $4.59 | $4.73 (3.05%) | $4.83 | $4.49 | 898.32 K | $392.08 M |
| 07/31/2026 | $4.61 | $4.63 (0.43%) | $4.71 | $4.45 | 991.64 K | $383.10 M |
| 07/30/2026 | $4.25 | $4.51 (6.12%) | $4.57 | $4.24 | 1.30 M | $373.17 M |
| 07/29/2026 | $4.37 | $4.09 (-6.41%) | $4.43 | $4.07 | 1.18 M | $338.42 M |
| 07/28/2026 | $4.65 | $4.39 (-5.59%) | $4.65 | $4.34 | 901.78 K | $363.24 M |
| 07/27/2026 | $4.74 | $4.65 (-1.9%) | $4.86 | $4.58 | 1.25 M | $384.75 M |
| 07/24/2026 | $5.15 | $4.67 (-9.32%) | $5.15 | $4.60 | 1.20 M | $386.41 M |
| 07/23/2026 | $5.20 | $5.16 (-0.77%) | $5.30 | $5.03 | 829.02 K | $426.95 M |
| 07/22/2026 | $5.35 | $5.31 (-0.75%) | $5.47 | $5.29 | 894.19 K | $439.36 M |
| 07/21/2026 | $5.16 | $5.43 (5.23%) | $5.45 | $5.08 | 890.01 K | $449.29 M |
| 07/20/2026 | $5.10 | $5.03 (-1.37%) | $5.21 | $5.01 | 720.55 K | $416.20 M |
| 07/17/2026 | $4.96 | $5.13 (3.43%) | $5.25 | $4.88 | 885.93 K | $424.47 M |
| 07/16/2026 | $5.24 | $5.05 (-3.63%) | $5.44 | $4.98 | 813.32 K | $417.85 M |
| 07/15/2026 | $5.34 | $5.30 (-0.75%) | $5.48 | $5.13 | 685.43 K | $438.54 M |
| 07/14/2026 | $5.27 | $5.27 (0%) | $5.39 | $5.21 | 640.33 K | $436.05 M |
| 07/13/2026 | $5.16 | $5.18 (0.39%) | $5.23 | $5.07 | 914.20 K | $428.61 M |
| 07/10/2026 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.13 | 717.71 K | $426.95 M |
| 07/09/2026 | $5.27 | $5.24 (-0.57%) | $5.34 | $5.19 | 679.50 K | $433.57 M |
| 07/08/2026 | $5.04 | $5.19 (2.98%) | $5.21 | $5.04 | 949.35 K | $429.44 M |
| 07/07/2026 | $5.35 | $5.14 (-3.93%) | $5.35 | $5.04 | 1.36 M | $425.30 M |
| 07/06/2026 | $5.62 | $5.47 (-2.67%) | $5.79 | $5.44 | 1.13 M | $452.60 M |
| 07/02/2026 | $5.91 | $5.58 (-5.58%) | $6.11 | $5.51 | 1.51 M | $461.70 M |
| 07/01/2026 | $6.39 | $5.93 (-7.2%) | $6.39 | $5.89 | 1.19 M | $490.66 M |
| 06/30/2026 | $6.00 | $6.34 (5.67%) | $6.43 | $5.99 | 2.06 M | $524.59 M |
| 06/29/2026 | $5.64 | $5.98 (6.03%) | $5.98 | $5.46 | 1.97 M | $494.80 M |
| 06/26/2026 | $5.50 | $5.63 (2.36%) | $5.64 | $5.34 | 3.37 M | $465.84 M |
| 06/25/2026 | $5.83 | $5.68 (-2.57%) | $5.85 | $5.57 | 1.21 M | $469.98 M |
| 06/24/2026 | $5.92 | $5.73 (-3.21%) | $5.92 | $5.55 | 1.26 M | $474.12 M |
| 06/23/2026 | $6.17 | $5.90 (-4.38%) | $6.43 | $5.89 | 1.63 M | $488.18 M |
| 06/22/2026 | $6.31 | $6.37 (0.95%) | $6.52 | $6.09 | 1.80 M | $527.07 M |
| 06/18/2026 | $6.18 | $6.32 (2.27%) | $6.40 | $5.99 | 2.20 M | $522.93 M |
| 06/17/2026 | $5.80 | $6.05 (4.31%) | $6.36 | $5.73 | 1.56 M | $500.59 M |
| 06/16/2026 | $5.93 | $5.82 (-1.85%) | $6.14 | $5.79 | 1.81 M | $481.56 M |
| 06/15/2026 | $6.14 | $6.04 (-1.63%) | $6.21 | $5.96 | 1.23 M | $499.77 M |
| 06/12/2026 | $5.69 | $5.92 (4.04%) | $6.01 | $5.67 | 941.47 K | $489.84 M |
| 06/11/2026 | $5.54 | $5.72 (3.25%) | $5.73 | $5.41 | 1.37 M | $473.29 M |
| 06/10/2026 | $5.46 | $5.44 (-0.37%) | $5.69 | $5.43 | 882.50 K | $450.12 M |
| 06/09/2026 | $5.72 | $5.52 (-3.5%) | $5.79 | $5.16 | 1.66 M | $456.74 M |
| 06/08/2026 | $5.80 | $5.64 (-2.76%) | $5.85 | $5.63 | 943.20 K | $466.67 M |
| 06/05/2026 | $6.16 | $5.64 (-8.44%) | $6.17 | $5.54 | 1.27 M | $466.67 M |
| 06/04/2026 | $5.83 | $6.23 (6.86%) | $6.24 | $5.71 | 1.25 M | $515.49 M |
| 06/03/2026 | $6.23 | $5.90 (-5.3%) | $6.29 | $5.78 | 1.35 M | $488.18 M |
| 06/02/2026 | $6.18 | $6.22 (0.65%) | $6.30 | $6.01 | 1.37 M | $514.66 M |
| 06/01/2026 | $6.36 | $6.22 (-2.2%) | $6.45 | $6.21 | 1.25 M | $514.66 M |
| 05/29/2026 | $6.35 | $6.40 (0.79%) | $6.41 | $6.10 | 1.61 M | $529.55 M |
| 05/28/2026 | $6.31 | $6.37 (0.95%) | $6.70 | $6.30 | 2.08 M | $527.07 M |
| 05/27/2026 | $6.00 | $6.36 (6%) | $6.43 | $5.96 | 2.27 M | $526.24 M |
| 05/26/2026 | $5.90 | $5.97 (1.19%) | $6.03 | $5.76 | 1.27 M | $493.97 M |
| 05/22/2026 | $5.56 | $5.79 (4.14%) | $5.90 | $5.55 | 1.31 M | $479.08 M |
| 05/21/2026 | $5.06 | $5.47 (8.1%) | $5.53 | $5.04 | 1.62 M | $452.60 M |
| 05/20/2026 | $5.03 | $5.10 (1.39%) | $5.19 | $4.93 | 1.09 M | $421.99 M |
| 05/19/2026 | $5.19 | $5.06 (-2.5%) | $5.25 | $4.90 | 1.30 M | $418.68 M |
| 05/18/2026 | $5.60 | $5.33 (-4.82%) | $5.63 | $5.31 | 1.27 M | $441.02 M |
| 05/15/2026 | $5.64 | $5.60 (-0.71%) | $5.78 | $5.50 | 2.02 M | $463.36 M |
| 05/14/2026 | $5.32 | $5.82 (9.4%) | $6.06 | $5.25 | 2.99 M | $481.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
