Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
1.020
+0.054 (5.60%)
At close: Apr 17, 2026, 4:00 PM EDT
1.049
+0.029 (2.81%)
After-hours: Apr 17, 2026, 7:49 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | 5.60% | 455,760 |
| Apr 16, 2026 | 1.11 | 1.11 | 0.95 | 0.97 | 0.97 | -8.01% | 541,428 |
| Apr 15, 2026 | 0.95 | 1.05 | 0.89 | 1.05 | 1.05 | 12.61% | 492,201 |
| Apr 14, 2026 | 0.94 | 0.96 | 0.85 | 0.93 | 0.93 | 1.46% | 547,665 |
| Apr 13, 2026 | 0.79 | 0.93 | 0.78 | 0.92 | 0.92 | 14.55% | 622,042 |
| Apr 10, 2026 | 0.85 | 0.87 | 0.75 | 0.80 | 0.80 | -2.59% | 800,588 |
| Apr 9, 2026 | 0.72 | 0.85 | 0.71 | 0.82 | 0.82 | 16.48% | 1,329,400 |
| Apr 8, 2026 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | 5.88% | 694,207 |
| Apr 7, 2026 | 0.68 | 0.68 | 0.62 | 0.67 | 0.67 | -2.41% | 1,031,143 |
| Apr 6, 2026 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -0.54% | 1,280,565 |
| Apr 2, 2026 | 0.79 | 0.81 | 0.69 | 0.69 | 0.69 | -14.00% | 889,003 |
| Apr 1, 2026 | 0.89 | 0.92 | 0.80 | 0.80 | 0.80 | -8.70% | 669,756 |
| Mar 31, 2026 | 0.86 | 0.95 | 0.81 | 0.88 | 0.88 | -2.64% | 664,630 |
| 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 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -5.07% | 378,690 |
| Mar 6, 2026 | 1.36 | 1.44 | 1.35 | 1.38 | 1.38 | 0.73% | 1,174,074 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 756,873 |
| Mar 4, 2026 | 1.36 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 314,552 |
| Mar 3, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 212,963 |
| Mar 2, 2026 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 110,810 |
| Feb 27, 2026 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | 0.73% | 177,961 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 119,590 |
| Feb 25, 2026 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 130,634 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 196,060 |
| Feb 23, 2026 | 1.34 | 1.40 | 1.32 | 1.37 | 1.37 | 3.79% | 285,664 |
| Feb 20, 2026 | 1.39 | 1.44 | 1.27 | 1.32 | 1.32 | -5.71% | 208,559 |
| Feb 19, 2026 | 1.35 | 1.41 | 1.31 | 1.40 | 1.40 | 4.48% | 130,393 |
| Feb 18, 2026 | 1.27 | 1.40 | 1.20 | 1.34 | 1.34 | 10.74% | 759,898 |
| Feb 17, 2026 | 1.16 | 1.28 | 1.11 | 1.21 | 1.21 | 6.14% | 562,541 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -2.56% | 529,802 |
| Feb 12, 2026 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -5.65% | 878,110 |
| Feb 11, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -5.34% | 825,563 |
| Feb 10, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -3.68% | 745,930 |
| Feb 9, 2026 | 1.34 | 1.37 | 1.29 | 1.36 | 1.36 | 0.74% | 277,055 |
| Feb 6, 2026 | 1.30 | 1.41 | 1.28 | 1.35 | 1.35 | 6.30% | 526,787 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.26 | 1.27 | 1.27 | -7.97% | 787,111 |