Jasper Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	448,628
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
Sep 23, 2025	2.52	2.56	2.38	2.40	2.40	-5.51%	314,040
Sep 22, 2025	2.50	2.54	2.44	2.54	2.54	1.60%	442,207
Sep 19, 2025	2.45	2.56	2.36	2.50	2.50	-3.47%	1,486,471
Sep 18, 2025	2.40	2.61	2.36	2.59	2.59	11.16%	353,421
Sep 17, 2025	2.44	2.45	2.32	2.33	2.33	-4.12%	166,817
Sep 16, 2025	2.38	2.50	2.36	2.43	2.43	2.10%	116,635
Sep 15, 2025	2.44	2.49	2.32	2.38	2.38	-2.06%	196,934
Sep 12, 2025	2.55	2.55	2.43	2.43	2.43	-5.08%	212,195
Sep 11, 2025	2.59	2.63	2.47	2.56	2.56	-0.78%	252,254
Sep 10, 2025	2.57	2.66	2.52	2.58	2.58	-0.39%	74,570
Sep 9, 2025	2.65	2.67	2.50	2.59	2.59	-2.26%	176,691
Sep 8, 2025	2.78	2.78	2.61	2.65	2.65	-2.57%	143,042
Sep 5, 2025	2.72	2.78	2.68	2.72	2.72	1.12%	115,573
Sep 4, 2025	2.69	2.70	2.58	2.69	2.69	-1.10%	133,775
Sep 3, 2025	2.76	2.83	2.69	2.72	2.72	-1.45%	117,796
Sep 2, 2025	2.77	2.87	2.72	2.76	2.76	-1.43%	194,463
Aug 29, 2025	2.84	2.86	2.78	2.80	2.80	-1.41%	95,011
Aug 28, 2025	2.90	2.96	2.83	2.84	2.84	-2.07%	100,266