Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.760
-0.070 (-3.83%)
At close: Dec 26, 2025, 4:00 PM EST
1.730
-0.030 (-1.70%)
After-hours: Dec 26, 2025, 7:50 PM EST
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |