Aspen Aerogels, Inc. Common Stock (ASPN)

Historical Prices For Aspen Aerogels, Inc. Common Stock (ASPN)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.17	6.47	6.13	6.42	998,066	6.42
4/01/2025	6.38	6.46	6.25	6.35	1,122,589	6.35
3/31/2025	6.40	6.51	6.23	6.39	1,900,694	6.39
3/28/2025	6.94	7.06	6.55	6.58	1,946,215	6.58
3/27/2025	6.97	7.05	6.84	6.95	1,081,438	6.95
3/26/2025	7.14	7.29	6.95	7.04	1,031,202	7.04
3/25/2025	7.01	7.22	6.91	7.15	1,780,053	7.15
3/24/2025	7.09	7.21	6.87	7.07	1,315,594	7.07
3/21/2025	6.72	7.08	6.60	7.04	1,499,064	7.04
3/20/2025	7.12	7.24	6.90	6.93	1,437,531	6.93
3/19/2025	7.01	7.44	7.01	7.35	1,230,546	7.35
3/18/2025	7.26	7.30	6.99	7.04	1,155,563	7.04
3/17/2025	7.38	7.53	7.21	7.35	1,049,760	7.35
3/14/2025	6.99	7.39	6.96	7.38	1,179,908	7.38
3/13/2025	7.30	7.37	6.87	6.93	1,270,784	6.93
3/12/2025	7.46	7.48	7.24	7.37	1,527,443	7.37
3/11/2025	7.67	7.79	7.31	7.43	1,185,158	7.43
3/10/2025	7.75	8.11	7.55	7.69	2,152,101	7.69
3/07/2025	7.80	8.13	7.75	7.95	1,776,536	7.95
3/06/2025	7.69	7.90	7.62	7.80	1,528,263	7.80
3/05/2025	7.37	7.86	7.31	7.84	1,480,154	7.84
3/04/2025	6.87	7.36	6.70	7.30	2,072,500	7.30
3/03/2025	7.72	7.86	7.17	7.17	2,131,540	7.17
2/28/2025	7.52	7.72	7.37	7.61	2,057,662	7.61
2/27/2025	7.46	7.73	7.42	7.55	2,660,233	7.55
2/26/2025	7.60	7.79	7.37	7.38	1,822,476	7.38
2/25/2025	7.79	7.93	7.45	7.46	2,443,617	7.46
2/24/2025	8.04	8.05	7.66	7.77	2,149,024	7.77
2/21/2025	8.29	8.44	7.96	8.04	2,209,856	8.04
2/20/2025	8.30	8.36	8.02	8.15	2,370,693	8.15
2/19/2025	8.46	8.68	8.30	8.30	1,796,148	8.30
2/18/2025	8.64	8.94	8.28	8.54	2,797,297	8.54
2/14/2025	9.05	9.50	8.25	8.63	5,249,213	8.63
2/13/2025	9.12	9.82	8.43	9.00	12,436,945	9.00
2/12/2025	11.79	12.36	11.42	11.75	4,712,547	11.75
2/11/2025	11.81	12.71	11.70	12.14	2,477,160	12.14
2/10/2025	11.52	12.06	11.42	12.00	1,783,734	12.00
2/07/2025	11.66	11.72	11.28	11.47	1,069,024	11.47
2/06/2025	11.46	11.85	11.32	11.63	1,289,419	11.63
2/05/2025	11.62	11.69	11.14	11.28	1,354,647	11.28
2/04/2025	11.58	11.74	11.33	11.61	1,176,221	11.61
2/03/2025	10.93	11.79	10.79	11.57	1,363,386	11.57
1/31/2025	11.83	12.18	11.66	11.69	1,164,339	11.69
1/30/2025	11.71	11.96	11.58	11.75	1,060,672	11.75
1/29/2025	11.41	11.63	11.16	11.56	1,251,771	11.56
1/28/2025	11.10	11.71	10.78	11.39	2,315,726	11.39
1/27/2025	11.20	11.21	10.67	10.98	1,711,499	10.98
1/24/2025	11.70	11.86	11.42	11.53	1,502,519	11.53
1/23/2025	11.20	11.69	11.13	11.66	1,699,007	11.66
1/22/2025	11.56	11.73	11.29	11.33	1,760,907	11.33
1/21/2025	12.82	12.82	11.52	11.65	2,176,348	11.65
1/17/2025	12.68	12.90	12.45	12.72	1,372,042	12.72
1/16/2025	12.49	12.69	12.11	12.56	1,325,515	12.56
1/15/2025	13.10	13.28	12.65	12.72	1,148,461	12.72
1/14/2025	13.05	13.19	12.46	12.47	1,184,973	12.47
1/13/2025	12.22	12.77	11.67	12.73	1,621,035	12.73
1/10/2025	12.77	13.02	12.38	12.54	1,313,710	12.54
1/08/2025	13.08	13.21	12.79	13.16	1,386,028	13.16
1/07/2025	14.25	14.30	13.07	13.30	1,490,321	13.30
1/06/2025	13.76	14.16	13.56	13.90	2,387,388	13.90
1/03/2025	12.33	13.10	12.23	13.02	1,582,671	13.02