Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
2.340
-0.060 (-2.50%)
Oct 23, 2025, 4:00 PM EDT - Market closed
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 2.93 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | 89,482 |
| Aug 26, 2025 | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | -1.35% | 95,662 |
| Aug 25, 2025 | 2.95 | 3.00 | 2.91 | 2.96 | 2.96 | 1.02% | 182,517 |
| Aug 22, 2025 | 2.96 | 3.05 | 2.93 | 2.93 | 2.93 | -0.68% | 172,741 |
| Aug 21, 2025 | 2.82 | 2.96 | 2.81 | 2.95 | 2.95 | 3.51% | 68,195 |
| Aug 20, 2025 | 2.83 | 2.99 | 2.80 | 2.85 | 2.85 | - | 119,526 |
| Aug 19, 2025 | 2.95 | 2.98 | 2.82 | 2.85 | 2.85 | -2.73% | 203,605 |
| Aug 18, 2025 | 3.08 | 3.13 | 2.90 | 2.93 | 2.93 | -5.79% | 320,154 |
| Aug 15, 2025 | 3.08 | 3.14 | 2.95 | 3.11 | 3.11 | 2.64% | 323,774 |
| Aug 14, 2025 | 2.91 | 3.04 | 2.81 | 3.03 | 3.03 | 2.02% | 298,607 |