Jasper Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	1.48	1.55	1.39	1.49	-	-5.70%	2,877,991
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
Oct 10, 2025	2.48	2.57	2.34	2.40	2.40	-3.61%	347,308
Oct 9, 2025	2.42	2.51	2.35	2.49	2.49	3.75%	440,225
Oct 8, 2025	2.45	2.45	2.29	2.40	2.40	-1.23%	348,286
Oct 7, 2025	2.41	2.50	2.32	2.43	2.43	1.25%	437,028
Oct 6, 2025	2.52	2.53	2.39	2.40	2.40	-3.61%	235,332
Oct 3, 2025	2.43	2.53	2.40	2.49	2.49	2.89%	244,039
Oct 2, 2025	2.40	2.46	2.37	2.42	2.42	0.83%	152,552
Oct 1, 2025	2.36	2.45	2.36	2.40	2.40	0.84%	1,458,890
Sep 30, 2025	2.49	2.52	2.27	2.38	2.38	-4.42%	411,692
Sep 29, 2025	2.50	2.57	2.44	2.49	2.49	0.81%	389,203
Sep 26, 2025	2.36	2.50	2.26	2.47	2.47	6.01%	735,034
Sep 25, 2025	2.50	2.53	2.22	2.33	2.33	-	882,572
Sep 24, 2025	2.41	2.49	2.31	2.33	2.33	-2.92%	424,780