Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Mar 20, 2026, 4:00 PM EDT
1.206
-0.024 (-1.92%)
After-hours: Mar 20, 2026, 5:48 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 216,333 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | - | 187,208 |
| 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% | 173,141 |
| Mar 16, 2026 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 255,342 |
| Mar 13, 2026 | 1.30 | 1.33 | 1.20 | 1.22 | 1.22 | -3.94% | 385,290 |
| Mar 12, 2026 | 1.31 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 233,404 |
| 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% | 446,423 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 378,375 |
| 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 |