Skip to main content
Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.710
-0.150 (-8.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.661
-0.049 (-2.89%)
After-hours: Dec 5, 2025, 7:31 PM EST

Jasper Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.931.691.711.71-8.06%1,119,263
Dec 4, 20251.601.891.591.861.8612.73%1,954,372
Dec 3, 20251.481.661.391.651.654.43%3,800,885
Dec 2, 20252.142.421.551.581.58-8.14%59,344,216
Dec 1, 20251.821.821.701.721.72-6.52%2,200,647
Nov 28, 20251.751.881.751.841.845.44%193,106
Nov 26, 20251.751.781.681.751.75-0.29%197,181
Nov 25, 20251.751.801.711.751.751.74%592,535
Nov 24, 20251.721.831.701.721.721.18%616,973
Nov 21, 20251.701.791.681.701.70-3.41%300,226
Nov 20, 20251.851.971.761.761.76-4.86%319,701
Nov 19, 20251.831.851.761.851.851.09%283,922
Nov 18, 20251.711.921.711.831.832.23%364,006
Nov 17, 20251.701.831.631.791.796.55%525,543
Nov 14, 20251.591.681.581.681.684.35%341,499
Nov 13, 20251.771.771.561.611.61-9.04%480,126
Nov 12, 20251.721.831.641.771.774.12%648,427
Nov 11, 20251.781.801.681.701.70-4.49%351,535
Nov 10, 20251.931.981.721.781.78-662,652
Nov 7, 20251.821.831.601.781.78-2.73%542,985
Nov 6, 20252.002.001.811.831.83-6.15%262,576
Nov 5, 20251.941.971.831.951.957.73%450,840
Nov 4, 20252.052.061.801.811.81-13.81%495,040
Nov 3, 20252.262.262.052.102.10-7.89%324,239
Oct 31, 20252.222.332.202.282.284.59%241,650
Oct 30, 20252.392.482.162.182.18-7.63%532,196
Oct 29, 20252.342.522.292.362.360.85%454,191
Oct 28, 20252.332.392.292.342.340.43%278,960
Oct 27, 20252.372.412.302.332.33-1.69%313,741
Oct 24, 20252.392.412.332.372.371.72%775,673
Oct 23, 20252.402.492.302.332.33-2.92%328,579
Oct 22, 20252.522.572.352.402.40-5.51%241,536
Oct 21, 20252.522.562.472.542.541.20%190,456
Oct 20, 20252.532.692.462.512.512.45%674,604
Oct 17, 20252.472.512.412.452.45-1.21%218,985
Oct 16, 20252.642.662.472.482.48-4.62%245,089
Oct 15, 20252.502.612.452.602.603.59%480,380
Oct 14, 20252.372.512.332.512.514.58%451,203
Oct 13, 20252.432.432.342.402.40-219,256
Oct 10, 20252.482.572.342.402.40-3.61%347,308
Oct 9, 20252.422.512.352.492.493.75%440,225
Oct 8, 20252.452.452.292.402.40-1.23%348,286
Oct 7, 20252.412.502.322.432.431.25%437,028
Oct 6, 20252.522.532.392.402.40-3.61%235,332
Oct 3, 20252.432.532.402.492.492.89%244,039
Oct 2, 20252.402.462.372.422.420.83%152,552
Oct 1, 20252.362.452.362.402.400.84%1,458,890
Sep 30, 20252.492.522.272.382.38-4.42%411,692
Sep 29, 20252.502.572.442.492.490.81%389,203
Sep 26, 20252.362.502.262.472.476.01%735,034
Sep 25, 20252.502.532.222.332.33-882,572
Sep 24, 20252.412.492.312.332.33-2.92%424,780
Sep 23, 20252.522.562.382.402.40-5.51%314,040
Sep 22, 20252.502.542.442.542.541.60%442,207
Sep 19, 20252.452.562.362.502.50-3.47%1,486,471
Sep 18, 20252.402.612.362.592.5911.16%353,421
Sep 17, 20252.442.452.322.332.33-4.12%166,817
Sep 16, 20252.382.502.362.432.432.10%116,635
Sep 15, 20252.442.492.322.382.38-2.06%196,934
Sep 12, 20252.552.552.432.432.43-5.08%212,195
Sep 11, 20252.592.632.472.562.56-0.78%252,254
Sep 10, 20252.572.662.522.582.58-0.39%74,570
Sep 9, 20252.652.672.502.592.59-2.26%176,691
Sep 8, 20252.782.782.612.652.65-2.57%143,042
Sep 5, 20252.722.782.682.722.721.12%115,573
Sep 4, 20252.692.702.582.692.69-1.10%133,775
Sep 3, 20252.762.832.692.722.72-1.45%117,796
Sep 2, 20252.772.872.722.762.76-1.43%194,463
Aug 29, 20252.842.862.782.802.80-1.41%95,011
Aug 28, 20252.902.962.832.842.84-2.07%100,266
Aug 27, 20252.932.982.902.902.90-0.68%89,482
Aug 26, 20252.952.992.922.922.92-1.35%95,662
Aug 25, 20252.953.002.912.962.961.02%182,517
Aug 22, 20252.963.052.932.932.93-0.68%172,741
Aug 21, 20252.822.962.812.952.953.51%68,195
Aug 20, 20252.832.992.802.852.85-119,526
Aug 19, 20252.952.982.822.852.85-2.73%203,605
Aug 18, 20253.083.132.902.932.93-5.79%320,154
Aug 15, 20253.083.142.953.113.112.64%323,774
Aug 14, 20252.913.042.813.033.032.02%298,607
Aug 13, 20252.853.032.812.972.974.21%227,158
Aug 12, 20252.672.872.602.852.858.37%222,859
Aug 11, 20252.542.742.522.632.637.35%284,966
Aug 8, 20252.752.842.452.452.45-10.26%591,524
Aug 7, 20252.902.972.692.732.73-5.86%380,863
Aug 6, 20252.972.982.862.902.90-2.68%160,930
Aug 5, 20252.983.042.912.982.980.34%188,062
Aug 4, 20252.882.982.812.972.973.13%191,080
Aug 1, 20252.852.932.812.882.88-0.69%273,905
Jul 31, 20253.013.052.852.902.90-2.03%199,468
Jul 30, 20252.953.112.922.962.960.34%381,568
Jul 29, 20253.153.152.922.952.95-4.84%422,883
Jul 28, 20253.183.253.073.103.10-1.59%410,512
Jul 25, 20253.183.203.063.153.150.64%250,404
Jul 24, 20253.263.303.103.133.13-4.28%342,180
Jul 23, 20253.183.313.083.273.273.81%280,191
Jul 22, 20253.183.263.103.153.15-1.87%353,109
Jul 21, 20253.373.383.143.213.21-3.60%444,702
Jul 18, 20253.403.483.263.333.33-1.19%350,326
Jul 17, 20253.353.523.323.373.370.60%383,816