Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.380
+0.010 (0.73%)
Mar 6, 2026, 4:00 PM EST - Market closed
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | 0.73% | 1,174,067 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 756,610 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 313,119 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 212,962 |
| Mar 2, 2026 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 107,866 |
| Feb 27, 2026 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 175,083 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 118,349 |
| Feb 25, 2026 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 130,334 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 195,941 |
| Feb 23, 2026 | 1.34 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 285,658 |
| Feb 20, 2026 | 1.39 | 1.44 | 1.27 | 1.32 | 1.32 | -5.71% | 207,859 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.40 | 1.40 | 4.48% | 128,957 |
| Feb 18, 2026 | 1.27 | 1.40 | 1.20 | 1.34 | 1.34 | 10.74% | 757,509 |
| Feb 17, 2026 | 1.16 | 1.28 | 1.11 | 1.21 | 1.21 | 6.14% | 556,605 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -2.56% | 528,278 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -5.65% | 877,584 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -5.34% | 822,186 |
| Feb 10, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 743,952 |
| Feb 9, 2026 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 276,091 |
| Feb 6, 2026 | 1.30 | 1.41 | 1.28 | 1.35 | 1.35 | 6.30% | 526,286 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -7.97% | 785,140 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -4.17% | 607,350 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 264,009 |
| Feb 2, 2026 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 257,883 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 357,891 |
| Jan 29, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -2.52% | 521,374 |
| Jan 28, 2026 | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 792,690 |
| Jan 27, 2026 | 1.53 | 1.65 | 1.52 | 1.64 | 1.64 | 7.19% | 812,247 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 258,175 |
| Jan 23, 2026 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | - | 344,513 |
| Jan 22, 2026 | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | 3.29% | 555,767 |
| Jan 21, 2026 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 470,161 |
| Jan 20, 2026 | 1.51 | 1.61 | 1.47 | 1.54 | 1.54 | 0.65% | 619,924 |
| Jan 16, 2026 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | 0.66% | 295,425 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -6.17% | 833,985 |
| Jan 14, 2026 | 1.57 | 1.68 | 1.51 | 1.62 | 1.62 | 3.85% | 785,190 |
| Jan 13, 2026 | 1.53 | 1.60 | 1.47 | 1.56 | 1.56 | 5.41% | 770,361 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.41 | 1.48 | 1.48 | -1.99% | 1,948,645 |
| Jan 9, 2026 | 1.67 | 1.72 | 1.49 | 1.51 | 1.51 | -9.04% | 2,580,535 |
| Jan 8, 2026 | 1.87 | 1.94 | 1.50 | 1.66 | 1.66 | -19.02% | 5,800,777 |
| Jan 7, 2026 | 1.90 | 2.07 | 1.89 | 2.05 | 2.05 | 7.89% | 721,412 |
| Jan 6, 2026 | 1.83 | 1.92 | 1.83 | 1.90 | 1.90 | 3.83% | 314,274 |
| Jan 5, 2026 | 1.84 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 330,826 |
| Jan 2, 2026 | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | 0.55% | 383,644 |
| Dec 31, 2025 | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | 2.23% | 452,456 |
| Dec 30, 2025 | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | 1.70% | 445,981 |
| Dec 29, 2025 | 1.73 | 1.83 | 1.73 | 1.76 | 1.76 | - | 476,156 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.73 | 1.76 | 1.76 | -3.83% | 442,985 |
| Dec 24, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 206,444 |
| Dec 23, 2025 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -5.24% | 1,601,332 |
| Dec 22, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 2.69% | 583,054 |
| Dec 19, 2025 | 1.84 | 1.96 | 1.81 | 1.86 | 1.86 | - | 1,383,758 |
| Dec 18, 2025 | 1.73 | 1.92 | 1.71 | 1.86 | 1.86 | 8.14% | 1,222,584 |
| Dec 17, 2025 | 1.70 | 1.77 | 1.66 | 1.72 | 1.72 | 0.58% | 506,935 |
| Dec 16, 2025 | 1.64 | 1.72 | 1.62 | 1.71 | 1.71 | 4.27% | 465,419 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.61 | 1.64 | 1.64 | -7.34% | 851,958 |
| Dec 12, 2025 | 1.83 | 1.89 | 1.77 | 1.77 | 1.77 | -3.80% | 571,967 |
| Dec 11, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -1.60% | 544,352 |
| Dec 10, 2025 | 1.77 | 1.88 | 1.74 | 1.87 | 1.87 | 5.65% | 829,574 |
| Dec 9, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | 2.91% | 646,951 |
| Dec 8, 2025 | 1.72 | 1.75 | 1.60 | 1.72 | 1.72 | 0.58% | 909,920 |
| Dec 5, 2025 | 1.85 | 1.93 | 1.69 | 1.71 | 1.71 | -8.06% | 1,119,263 |
| Dec 4, 2025 | 1.60 | 1.89 | 1.59 | 1.86 | 1.86 | 12.73% | 1,954,372 |
| Dec 3, 2025 | 1.48 | 1.66 | 1.39 | 1.65 | 1.65 | 4.43% | 3,800,885 |
| Dec 2, 2025 | 2.14 | 2.42 | 1.55 | 1.58 | 1.58 | -8.14% | 59,344,216 |
| Dec 1, 2025 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -6.52% | 2,200,647 |
| Nov 28, 2025 | 1.75 | 1.88 | 1.75 | 1.84 | 1.84 | 5.44% | 193,106 |
| Nov 26, 2025 | 1.75 | 1.78 | 1.68 | 1.75 | 1.75 | -0.29% | 197,181 |
| Nov 25, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | 1.74% | 592,535 |
| Nov 24, 2025 | 1.72 | 1.83 | 1.70 | 1.72 | 1.72 | 1.18% | 616,973 |
| Nov 21, 2025 | 1.70 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 300,226 |
| Nov 20, 2025 | 1.85 | 1.97 | 1.76 | 1.76 | 1.76 | -4.86% | 319,701 |
| Nov 19, 2025 | 1.83 | 1.85 | 1.76 | 1.85 | 1.85 | 1.09% | 283,922 |
| Nov 18, 2025 | 1.71 | 1.92 | 1.71 | 1.83 | 1.83 | 2.23% | 364,006 |
| Nov 17, 2025 | 1.70 | 1.83 | 1.63 | 1.79 | 1.79 | 6.55% | 525,543 |
| Nov 14, 2025 | 1.59 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 341,499 |
| Nov 13, 2025 | 1.77 | 1.77 | 1.56 | 1.61 | 1.61 | -9.04% | 480,126 |
| Nov 12, 2025 | 1.72 | 1.83 | 1.64 | 1.77 | 1.77 | 4.12% | 648,427 |
| Nov 11, 2025 | 1.78 | 1.80 | 1.68 | 1.70 | 1.70 | -4.49% | 351,535 |
| Nov 10, 2025 | 1.93 | 1.98 | 1.72 | 1.78 | 1.78 | - | 662,652 |
| Nov 7, 2025 | 1.82 | 1.83 | 1.60 | 1.78 | 1.78 | -2.73% | 542,985 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.81 | 1.83 | 1.83 | -6.15% | 262,576 |
| Nov 5, 2025 | 1.94 | 1.97 | 1.83 | 1.95 | 1.95 | 7.73% | 450,840 |
| Nov 4, 2025 | 2.05 | 2.06 | 1.80 | 1.81 | 1.81 | -13.81% | 495,040 |
| Nov 3, 2025 | 2.26 | 2.26 | 2.05 | 2.10 | 2.10 | -7.89% | 324,239 |
| Oct 31, 2025 | 2.22 | 2.33 | 2.20 | 2.28 | 2.28 | 4.59% | 241,650 |
| Oct 30, 2025 | 2.39 | 2.48 | 2.16 | 2.18 | 2.18 | -7.63% | 532,196 |
| Oct 29, 2025 | 2.34 | 2.52 | 2.29 | 2.36 | 2.36 | 0.85% | 454,191 |
| Oct 28, 2025 | 2.33 | 2.39 | 2.29 | 2.34 | 2.34 | 0.43% | 278,960 |
| Oct 27, 2025 | 2.37 | 2.41 | 2.30 | 2.33 | 2.33 | -1.69% | 313,741 |
| Oct 24, 2025 | 2.39 | 2.41 | 2.33 | 2.37 | 2.37 | 1.72% | 775,673 |
| Oct 23, 2025 | 2.40 | 2.49 | 2.30 | 2.33 | 2.33 | -2.92% | 328,579 |
| Oct 22, 2025 | 2.52 | 2.57 | 2.35 | 2.40 | 2.40 | -5.51% | 241,536 |
| Oct 21, 2025 | 2.52 | 2.56 | 2.47 | 2.54 | 2.54 | 1.20% | 190,456 |
| Oct 20, 2025 | 2.53 | 2.69 | 2.46 | 2.51 | 2.51 | 2.45% | 674,604 |
| Oct 17, 2025 | 2.47 | 2.51 | 2.41 | 2.45 | 2.45 | -1.21% | 218,985 |
| Oct 16, 2025 | 2.64 | 2.66 | 2.47 | 2.48 | 2.48 | -4.62% | 245,089 |
| Oct 15, 2025 | 2.50 | 2.61 | 2.45 | 2.60 | 2.60 | 3.59% | 480,380 |
| Oct 14, 2025 | 2.37 | 2.51 | 2.33 | 2.51 | 2.51 | 4.58% | 451,203 |
| Oct 13, 2025 | 2.43 | 2.43 | 2.34 | 2.40 | 2.40 | - | 219,256 |