Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
5.49
-0.20 (-3.51%)
Jun 27, 2025, 4:00 PM - Market closed
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.67 | 5.86 | 5.35 | 5.49 | 5.49 | -3.51% | 1,983,455 |
| Jun 26, 2025 | 5.60 | 5.78 | 5.47 | 5.69 | 5.69 | 2.25% | 163,040 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.12 | 5.57 | 5.57 | -0.09% | 223,622 |
| Jun 24, 2025 | 5.15 | 5.72 | 5.06 | 5.57 | 5.57 | 8.58% | 505,750 |
| Jun 23, 2025 | 5.13 | 5.59 | 4.76 | 5.13 | 5.13 | -0.39% | 571,606 |
| Jun 20, 2025 | 5.30 | 5.48 | 5.01 | 5.15 | 5.15 | -2.09% | 185,749 |
| Jun 18, 2025 | 5.41 | 5.51 | 5.23 | 5.26 | 5.26 | -2.77% | 172,164 |
| Jun 17, 2025 | 5.61 | 5.80 | 5.41 | 5.41 | 5.41 | -3.91% | 156,395 |
| Jun 16, 2025 | 6.00 | 6.00 | 5.46 | 5.63 | 5.63 | 0.90% | 289,787 |
| Jun 13, 2025 | 5.50 | 5.65 | 5.43 | 5.58 | 5.58 | 0.18% | 151,057 |
| Jun 12, 2025 | 5.56 | 5.63 | 5.40 | 5.57 | 5.57 | -0.54% | 159,889 |
| Jun 11, 2025 | 5.85 | 5.94 | 5.55 | 5.60 | 5.60 | -2.95% | 224,524 |
| Jun 10, 2025 | 5.94 | 6.13 | 5.65 | 5.77 | 5.77 | -2.86% | 249,838 |
| Jun 9, 2025 | 6.05 | 6.10 | 5.86 | 5.94 | 5.94 | -1.16% | 223,571 |
| Jun 6, 2025 | 5.84 | 6.02 | 5.67 | 6.01 | 6.01 | 5.44% | 316,845 |
| Jun 5, 2025 | 6.00 | 6.03 | 5.56 | 5.70 | 5.70 | -5.00% | 214,372 |
| Jun 4, 2025 | 5.96 | 6.15 | 5.76 | 6.00 | 6.00 | 1.69% | 229,467 |
| Jun 3, 2025 | 5.47 | 6.20 | 5.46 | 5.90 | 5.90 | 8.26% | 501,659 |
| Jun 2, 2025 | 5.56 | 5.62 | 5.25 | 5.45 | 5.45 | -0.91% | 177,789 |
| May 30, 2025 | 5.62 | 5.80 | 5.23 | 5.50 | 5.50 | -3.17% | 175,039 |
| May 29, 2025 | 5.19 | 5.90 | 5.16 | 5.68 | 5.68 | 11.15% | 587,236 |
| May 28, 2025 | 4.76 | 5.39 | 4.71 | 5.11 | 5.11 | 7.13% | 395,148 |
| May 27, 2025 | 4.91 | 4.95 | 4.71 | 4.77 | 4.77 | - | 132,608 |
| May 23, 2025 | 4.81 | 4.90 | 4.72 | 4.77 | 4.77 | -2.05% | 90,973 |
| May 22, 2025 | 4.81 | 4.96 | 4.72 | 4.87 | 4.87 | 1.04% | 142,022 |
| May 21, 2025 | 5.03 | 5.09 | 4.57 | 4.82 | 4.82 | -4.37% | 191,562 |
| May 20, 2025 | 5.00 | 5.11 | 4.96 | 5.04 | 5.04 | 0.40% | 94,200 |
| May 19, 2025 | 4.93 | 5.20 | 4.92 | 5.02 | 5.02 | 1.83% | 169,488 |
| May 16, 2025 | 4.93 | 5.09 | 4.86 | 4.93 | 4.93 | 1.23% | 215,341 |
| May 15, 2025 | 4.85 | 4.89 | 4.68 | 4.87 | 4.87 | 0.41% | 89,591 |
| May 14, 2025 | 4.85 | 5.00 | 4.60 | 4.85 | 4.85 | 0.62% | 151,092 |
| May 13, 2025 | 4.94 | 4.98 | 4.55 | 4.82 | 4.82 | 1.69% | 192,795 |
| May 12, 2025 | 4.73 | 4.99 | 4.56 | 4.74 | 4.74 | 4.87% | 158,701 |
| May 9, 2025 | 4.50 | 4.76 | 4.33 | 4.52 | 4.52 | 2.03% | 129,297 |
| May 8, 2025 | 4.37 | 4.76 | 4.30 | 4.43 | 4.43 | 2.55% | 168,528 |
| May 7, 2025 | 4.77 | 4.90 | 4.27 | 4.32 | 4.32 | -8.86% | 274,009 |
| May 6, 2025 | 5.15 | 5.16 | 4.56 | 4.74 | 4.74 | -9.37% | 211,880 |
| May 5, 2025 | 5.36 | 5.45 | 5.20 | 5.23 | 5.23 | -3.33% | 114,228 |
| May 2, 2025 | 5.40 | 5.57 | 5.23 | 5.41 | 5.41 | 0.56% | 125,888 |
| May 1, 2025 | 5.46 | 5.61 | 5.22 | 5.38 | 5.38 | -2.00% | 139,798 |
| Apr 30, 2025 | 5.05 | 5.67 | 5.00 | 5.49 | 5.49 | 6.60% | 195,930 |
| Apr 29, 2025 | 4.79 | 5.20 | 4.78 | 5.15 | 5.15 | 7.29% | 164,662 |
| Apr 28, 2025 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | 1.48% | 86,394 |
| Apr 25, 2025 | 4.85 | 4.89 | 4.62 | 4.73 | 4.73 | -3.27% | 104,433 |
| Apr 24, 2025 | 4.56 | 4.99 | 4.50 | 4.89 | 4.89 | 7.24% | 139,695 |
| Apr 23, 2025 | 4.51 | 4.90 | 4.50 | 4.56 | 4.56 | 4.35% | 290,161 |
| Apr 22, 2025 | 4.55 | 4.60 | 4.19 | 4.37 | 4.37 | -1.58% | 200,111 |
| Apr 21, 2025 | 3.94 | 4.47 | 3.94 | 4.44 | 4.44 | 11.84% | 191,309 |
| Apr 17, 2025 | 3.92 | 4.12 | 3.90 | 3.97 | 3.97 | 1.28% | 85,842 |
| Apr 16, 2025 | 4.15 | 4.30 | 3.87 | 3.92 | 3.92 | -7.33% | 119,488 |