Jasper Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.80	0.83	0.77	0.82	-	1.18%	119,679
May 18, 2026	0.87	0.87	0.78	0.81	0.81	-5.13%	213,056
May 15, 2026	0.92	0.93	0.81	0.85	0.85	-11.36%	661,756
May 14, 2026	0.92	0.96	0.87	0.96	0.96	4.23%	180,460
May 13, 2026	0.95	0.95	0.88	0.92	0.92	0.83%	264,466
May 12, 2026	0.94	0.94	0.88	0.91	0.91	-3.15%	205,772
May 11, 2026	0.93	0.95	0.88	0.94	0.94	1.72%	213,500
May 8, 2026	0.90	0.96	0.89	0.93	0.93	1.97%	114,148
May 7, 2026	0.95	0.98	0.90	0.91	0.91	-4.06%	154,750
May 6, 2026	0.98	1.00	0.94	0.95	0.95	-2.02%	274,742
May 5, 2026	1.01	1.03	0.94	0.97	0.97	-1.98%	193,879
May 4, 2026	0.96	1.00	0.92	0.99	0.99	5.97%	229,317
May 1, 2026	0.94	0.96	0.92	0.93	0.93	-0.61%	222,701
Apr 30, 2026	0.91	0.95	0.90	0.94	0.94	5.13%	112,794
Apr 29, 2026	0.95	0.95	0.86	0.89	0.89	-4.24%	129,991
Apr 28, 2026	0.90	0.99	0.90	0.93	0.93	-0.02%	181,158
Apr 27, 2026	0.86	0.96	0.85	0.93	0.93	10.91%	354,055
Apr 24, 2026	0.90	0.91	0.81	0.84	0.84	-7.37%	625,317
Apr 23, 2026	1.00	1.00	0.90	0.91	0.91	-7.56%	212,122
Apr 22, 2026	0.98	1.00	0.93	0.98	0.98	1.99%	328,129
Apr 21, 2026	1.06	1.06	0.96	0.96	0.96	-9.43%	371,539
Apr 20, 2026	1.03	1.12	0.96	1.06	1.06	3.92%	640,718
Apr 17, 2026	1.00	1.05	0.96	1.02	1.02	5.60%	457,199
Apr 16, 2026	1.11	1.11	0.95	0.97	0.97	-8.01%	541,550
Apr 15, 2026	0.95	1.05	0.89	1.05	1.05	12.61%	499,585
Apr 14, 2026	0.94	0.96	0.85	0.93	0.93	1.46%	548,243
Apr 13, 2026	0.79	0.93	0.78	0.92	0.92	14.55%	627,026
Apr 10, 2026	0.85	0.87	0.75	0.80	0.80	-2.59%	800,928
Apr 9, 2026	0.72	0.85	0.71	0.82	0.82	16.48%	1,332,308
Apr 8, 2026	0.70	0.72	0.66	0.71	0.71	5.88%	698,944
Apr 7, 2026	0.68	0.68	0.62	0.67	0.67	-2.41%	1,036,375
Apr 6, 2026	0.72	0.72	0.65	0.68	0.68	-0.54%	1,282,560
Apr 2, 2026	0.79	0.81	0.69	0.69	0.69	-14.00%	891,070
Apr 1, 2026	0.89	0.92	0.80	0.80	0.80	-8.70%	671,474
Mar 31, 2026	0.86	0.95	0.81	0.88	0.88	-2.64%	664,817
Mar 30, 2026	1.09	1.09	0.88	0.90	0.90	-14.29%	837,240
Mar 27, 2026	1.12	1.12	1.04	1.05	1.05	-5.41%	526,938
Mar 26, 2026	1.11	1.15	1.07	1.11	1.11	1.83%	401,339
Mar 25, 2026	1.17	1.20	1.09	1.09	1.09	-5.22%	315,314
Mar 24, 2026	1.19	1.20	1.14	1.15	1.15	-3.36%	222,820
Mar 23, 2026	1.23	1.24	1.17	1.19	1.19	-3.25%	256,604
Mar 20, 2026	1.22	1.27	1.21	1.23	1.23	0.82%	216,337
Mar 19, 2026	1.22	1.25	1.18	1.22	1.22	-	191,736
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%	173,157
Mar 16, 2026	1.21	1.24	1.17	1.24	1.24	1.64%	255,604
Mar 13, 2026	1.30	1.33	1.20	1.22	1.22	-3.94%	385,330
Mar 12, 2026	1.31	1.34	1.26	1.27	1.27	-5.22%	234,468
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%	447,809