Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
0.341
-0.102 (-22.99%)
At close: Jun 26, 2026, 4:00 PM EDT
0.350
+0.009 (2.64%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.44 | 0.45 | 0.34 | 0.34 | 0.34 | -22.99% | 1,341,572 |
| Jun 25, 2026 | 0.49 | 0.52 | 0.44 | 0.44 | 0.44 | -9.74% | 319,885 |
| Jun 24, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | 0.33% | 279,370 |
| Jun 23, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -2.49% | 650,197 |
| Jun 22, 2026 | 0.45 | 0.60 | 0.45 | 0.50 | 0.50 | 10.71% | 1,678,679 |
| Jun 18, 2026 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -3.90% | 286,692 |
| Jun 17, 2026 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 4.22% | 202,548 |
| Jun 16, 2026 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -5.87% | 265,310 |
| Jun 15, 2026 | 0.45 | 0.52 | 0.45 | 0.48 | 0.48 | 5.00% | 509,282 |
| Jun 12, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.80% | 237,546 |
| Jun 11, 2026 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.37% | 196,775 |
| Jun 10, 2026 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -0.36% | 320,790 |
| Jun 9, 2026 | 0.47 | 0.50 | 0.42 | 0.47 | 0.47 | -0.43% | 407,273 |
| Jun 8, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -5.01% | 570,403 |
| Jun 5, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.37% | 558,800 |
| Jun 4, 2026 | 0.52 | 0.59 | 0.46 | 0.48 | 0.48 | -9.58% | 865,250 |
| Jun 3, 2026 | 0.55 | 0.64 | 0.49 | 0.53 | 0.53 | -3.45% | 1,639,987 |
| Jun 2, 2026 | 0.59 | 0.61 | 0.43 | 0.55 | 0.55 | 3.20% | 2,850,931 |
| Jun 1, 2026 | 0.82 | 0.86 | 0.53 | 0.53 | 0.53 | -35.56% | 2,486,891 |
| May 29, 2026 | 0.91 | 0.91 | 0.82 | 0.83 | 0.83 | -6.90% | 337,979 |
| May 28, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -1.33% | 230,765 |
| May 27, 2026 | 0.93 | 0.96 | 0.89 | 0.90 | 0.90 | -1.12% | 232,502 |
| May 26, 2026 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | 1.06% | 114,554 |
| May 22, 2026 | 0.88 | 1.02 | 0.87 | 0.90 | 0.90 | 3.48% | 680,397 |
| May 21, 2026 | 0.86 | 0.90 | 0.83 | 0.87 | 0.87 | 0.02% | 99,433 |
| May 20, 2026 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 6.61% | 77,922 |
| May 19, 2026 | 0.80 | 0.83 | 0.77 | 0.82 | 0.82 | 1.46% | 158,826 |
| May 18, 2026 | 0.87 | 0.87 | 0.78 | 0.81 | 0.81 | -5.13% | 213,056 |
| May 15, 2026 | 0.92 | 0.93 | 0.81 | 0.85 | 0.85 | -11.36% | 661,756 |
| May 14, 2026 | 0.92 | 0.96 | 0.87 | 0.96 | 0.96 | 4.23% | 180,460 |
| May 13, 2026 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | 0.83% | 264,466 |
| May 12, 2026 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -3.15% | 205,772 |
| May 11, 2026 | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | 1.72% | 213,500 |
| May 8, 2026 | 0.90 | 0.96 | 0.89 | 0.93 | 0.93 | 1.97% | 114,148 |
| May 7, 2026 | 0.95 | 0.98 | 0.90 | 0.91 | 0.91 | -4.06% | 154,750 |
| May 6, 2026 | 0.98 | 1.00 | 0.94 | 0.95 | 0.95 | -2.02% | 274,742 |
| May 5, 2026 | 1.01 | 1.03 | 0.94 | 0.97 | 0.97 | -1.98% | 193,879 |
| May 4, 2026 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | 5.97% | 229,317 |
| May 1, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.61% | 222,701 |
| Apr 30, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 5.13% | 112,794 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -4.24% | 129,991 |
| Apr 28, 2026 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | -0.02% | 181,158 |
| Apr 27, 2026 | 0.86 | 0.96 | 0.85 | 0.93 | 0.93 | 10.91% | 354,055 |
| Apr 24, 2026 | 0.90 | 0.91 | 0.81 | 0.84 | 0.84 | -7.37% | 625,317 |
| Apr 23, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -7.56% | 212,122 |
| Apr 22, 2026 | 0.98 | 1.00 | 0.93 | 0.98 | 0.98 | 1.99% | 328,129 |
| Apr 21, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -9.43% | 371,539 |
| Apr 20, 2026 | 1.03 | 1.12 | 0.96 | 1.06 | 1.06 | 3.92% | 640,718 |
| Apr 17, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | 5.60% | 457,199 |
| Apr 16, 2026 | 1.11 | 1.11 | 0.95 | 0.97 | 0.97 | -8.01% | 541,550 |
| Apr 15, 2026 | 0.95 | 1.05 | 0.89 | 1.05 | 1.05 | 12.61% | 499,585 |
| Apr 14, 2026 | 0.94 | 0.96 | 0.85 | 0.93 | 0.93 | 1.46% | 548,243 |
| Apr 13, 2026 | 0.79 | 0.93 | 0.78 | 0.92 | 0.92 | 14.55% | 627,026 |
| Apr 10, 2026 | 0.85 | 0.87 | 0.75 | 0.80 | 0.80 | -2.59% | 800,928 |
| Apr 9, 2026 | 0.72 | 0.85 | 0.71 | 0.82 | 0.82 | 16.48% | 1,332,308 |
| Apr 8, 2026 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | 5.88% | 698,944 |
| Apr 7, 2026 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | -2.41% | 1,036,375 |
| Apr 6, 2026 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.54% | 1,282,560 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.69 | 0.69 | 0.69 | -14.00% | 891,070 |
| Apr 1, 2026 | 0.89 | 0.92 | 0.80 | 0.80 | 0.80 | -8.70% | 671,474 |
| Mar 31, 2026 | 0.86 | 0.95 | 0.81 | 0.88 | 0.88 | -2.64% | 664,817 |
| Mar 30, 2026 | 1.09 | 1.09 | 0.88 | 0.90 | 0.90 | -14.29% | 837,240 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -5.41% | 526,938 |
| Mar 26, 2026 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | 1.83% | 401,339 |
| Mar 25, 2026 | 1.17 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 315,314 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 222,820 |
| Mar 23, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 256,604 |
| Mar 20, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 216,337 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | - | 191,736 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 257,863 |
| Mar 17, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 173,157 |
| Mar 16, 2026 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 255,604 |
| Mar 13, 2026 | 1.30 | 1.33 | 1.20 | 1.22 | 1.22 | -3.94% | 385,330 |
| Mar 12, 2026 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 234,468 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 170,049 |
| Mar 10, 2026 | 1.32 | 1.41 | 1.31 | 1.37 | 1.37 | 4.58% | 447,809 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 378,690 |
| Mar 6, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | 0.73% | 1,174,074 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 756,873 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 314,552 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 212,963 |
| Mar 2, 2026 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 110,810 |
| Feb 27, 2026 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 177,961 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 119,590 |
| Feb 25, 2026 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 130,634 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 196,060 |
| Feb 23, 2026 | 1.34 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 285,664 |
| Feb 20, 2026 | 1.39 | 1.44 | 1.27 | 1.32 | 1.32 | -5.71% | 208,559 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.40 | 1.40 | 4.48% | 130,393 |
| Feb 18, 2026 | 1.27 | 1.40 | 1.20 | 1.34 | 1.34 | 10.74% | 759,898 |
| Feb 17, 2026 | 1.16 | 1.28 | 1.11 | 1.21 | 1.21 | 6.14% | 562,541 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -2.56% | 529,802 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -5.65% | 878,110 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -5.34% | 825,563 |
| Feb 10, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 745,930 |
| Feb 9, 2026 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 277,055 |
| Feb 6, 2026 | 1.30 | 1.41 | 1.28 | 1.35 | 1.35 | 6.30% | 526,787 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -7.97% | 787,111 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.33 | 1.38 | 1.38 | -4.17% | 608,368 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 264,956 |