Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
0.930
-0.000 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
0.948
+0.019 (1.99%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.90 | 0.99 | 0.90 | 0.93 | 0.93 | -0.02% | 181,015 |
| Apr 27, 2026 | 0.86 | 0.96 | 0.85 | 0.93 | 0.93 | 10.91% | 354,054 |
| 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 |
| Feb 2, 2026 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | -0.68% | 263,165 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -4.52% | 358,837 |
| Jan 29, 2026 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -2.52% | 523,132 |
| Jan 28, 2026 | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 800,118 |
| Jan 27, 2026 | 1.53 | 1.65 | 1.52 | 1.64 | 1.64 | 7.19% | 817,014 |
| Jan 26, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 258,294 |
| Jan 23, 2026 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | - | 345,486 |
| Jan 22, 2026 | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | 3.29% | 555,963 |
| Jan 21, 2026 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -1.30% | 472,042 |
| Jan 20, 2026 | 1.51 | 1.61 | 1.47 | 1.54 | 1.54 | 0.65% | 621,219 |
| Jan 16, 2026 | 1.51 | 1.57 | 1.48 | 1.53 | 1.53 | 0.66% | 302,134 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.48 | 1.52 | 1.52 | -6.17% | 837,762 |
| Jan 14, 2026 | 1.57 | 1.68 | 1.51 | 1.62 | 1.62 | 3.85% | 822,744 |
| Jan 13, 2026 | 1.53 | 1.60 | 1.47 | 1.56 | 1.56 | 5.41% | 782,970 |
| Jan 12, 2026 | 1.54 | 1.56 | 1.41 | 1.48 | 1.48 | -1.99% | 1,950,259 |
| Jan 9, 2026 | 1.67 | 1.72 | 1.49 | 1.51 | 1.51 | -9.04% | 2,580,789 |
| Jan 8, 2026 | 1.87 | 1.94 | 1.50 | 1.66 | 1.66 | -19.02% | 5,817,692 |
| Jan 7, 2026 | 1.90 | 2.07 | 1.89 | 2.05 | 2.05 | 7.89% | 900,375 |
| Jan 6, 2026 | 1.83 | 1.92 | 1.83 | 1.90 | 1.90 | 3.83% | 315,344 |
| Jan 5, 2026 | 1.84 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 332,352 |
| Jan 2, 2026 | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | 0.55% | 384,248 |
| Dec 31, 2025 | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | 2.23% | 452,609 |
| Dec 30, 2025 | 1.78 | 1.85 | 1.76 | 1.79 | 1.79 | 1.70% | 445,992 |
| Dec 29, 2025 | 1.73 | 1.83 | 1.73 | 1.76 | 1.76 | - | 476,196 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.73 | 1.76 | 1.76 | -3.83% | 443,828 |
| Dec 24, 2025 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 209,659 |
| Dec 23, 2025 | 1.86 | 1.89 | 1.81 | 1.81 | 1.81 | -5.24% | 1,601,714 |
| Dec 22, 2025 | 1.88 | 1.93 | 1.86 | 1.91 | 1.91 | 2.69% | 583,108 |
| Dec 19, 2025 | 1.84 | 1.96 | 1.81 | 1.86 | 1.86 | - | 1,395,035 |
| Dec 18, 2025 | 1.73 | 1.92 | 1.71 | 1.86 | 1.86 | 8.14% | 1,222,801 |
| Dec 17, 2025 | 1.70 | 1.77 | 1.66 | 1.72 | 1.72 | 0.58% | 507,751 |
| Dec 16, 2025 | 1.64 | 1.72 | 1.62 | 1.71 | 1.71 | 4.27% | 466,820 |
| Dec 15, 2025 | 1.76 | 1.78 | 1.61 | 1.64 | 1.64 | -7.34% | 872,810 |
| Dec 12, 2025 | 1.83 | 1.89 | 1.77 | 1.77 | 1.77 | -3.80% | 574,797 |
| Dec 11, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -1.60% | 549,655 |
| Dec 10, 2025 | 1.77 | 1.88 | 1.74 | 1.87 | 1.87 | 5.65% | 830,387 |
| Dec 9, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | 2.91% | 652,503 |
| Dec 8, 2025 | 1.72 | 1.75 | 1.60 | 1.72 | 1.72 | 0.58% | 915,525 |
| Dec 5, 2025 | 1.85 | 1.93 | 1.69 | 1.71 | 1.71 | -8.06% | 1,132,581 |
| Dec 4, 2025 | 1.60 | 1.89 | 1.59 | 1.86 | 1.86 | 12.73% | 1,970,293 |
| Dec 3, 2025 | 1.48 | 1.66 | 1.39 | 1.65 | 1.65 | 4.43% | 3,809,494 |