Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.290
-0.090 (-6.52%)
Feb 5, 2026, 11:51 AM EST - Market open
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |