Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
3.270
+0.120 (3.81%)
At close: Jul 23, 2025, 4:00 PM
3.250
-0.020 (-0.61%)
After-hours: Jul 23, 2025, 7:53 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 3.18 | 3.31 | 3.08 | 3.27 | 3.27 | 3.81% | 275,251 |
| Jul 22, 2025 | 3.18 | 3.26 | 3.10 | 3.15 | 3.15 | -1.87% | 353,109 |
| Jul 21, 2025 | 3.37 | 3.38 | 3.14 | 3.21 | 3.21 | -3.60% | 444,702 |
| Jul 18, 2025 | 3.40 | 3.48 | 3.26 | 3.33 | 3.33 | -1.19% | 350,326 |
| Jul 17, 2025 | 3.35 | 3.52 | 3.32 | 3.37 | 3.37 | 0.60% | 383,816 |
| Jul 16, 2025 | 3.36 | 3.42 | 3.28 | 3.35 | 3.35 | 1.21% | 220,526 |
| Jul 15, 2025 | 3.47 | 3.53 | 3.21 | 3.31 | 3.31 | -4.61% | 599,084 |
| Jul 14, 2025 | 3.50 | 3.53 | 3.32 | 3.47 | 3.47 | -1.14% | 413,011 |
| Jul 11, 2025 | 3.56 | 3.65 | 3.35 | 3.51 | 3.51 | -1.13% | 602,525 |
| Jul 10, 2025 | 3.72 | 3.84 | 3.41 | 3.55 | 3.55 | -3.53% | 846,698 |
| Jul 9, 2025 | 2.90 | 4.00 | 2.71 | 3.68 | 3.68 | 21.85% | 4,611,193 |
| Jul 8, 2025 | 3.11 | 3.23 | 2.86 | 3.02 | 3.02 | -0.66% | 2,862,875 |
| Jul 7, 2025 | 2.30 | 3.75 | 2.27 | 3.04 | 3.04 | -55.10% | 13,059,405 |
| Jul 3, 2025 | 7.06 | 7.19 | 6.61 | 6.77 | 6.77 | -0.73% | 336,840 |
| Jul 2, 2025 | 5.79 | 6.88 | 5.77 | 6.82 | 6.82 | 18.82% | 688,266 |
| Jul 1, 2025 | 5.55 | 6.10 | 5.50 | 5.74 | 5.74 | 3.42% | 412,738 |
| Jun 30, 2025 | 5.55 | 5.91 | 5.44 | 5.55 | 5.55 | 1.09% | 491,716 |
| Jun 27, 2025 | 5.67 | 5.86 | 5.35 | 5.49 | 5.49 | -3.51% | 1,983,455 |
| Jun 26, 2025 | 5.60 | 5.78 | 5.47 | 5.69 | 5.69 | 2.25% | 163,040 |
| Jun 25, 2025 | 5.58 | 5.59 | 5.12 | 5.57 | 5.57 | -0.09% | 223,622 |
| Jun 24, 2025 | 5.15 | 5.72 | 5.06 | 5.57 | 5.57 | 8.58% | 505,750 |
| Jun 23, 2025 | 5.13 | 5.59 | 4.76 | 5.13 | 5.13 | -0.39% | 571,606 |
| Jun 20, 2025 | 5.30 | 5.48 | 5.01 | 5.15 | 5.15 | -2.09% | 185,749 |
| Jun 18, 2025 | 5.41 | 5.51 | 5.23 | 5.26 | 5.26 | -2.77% | 172,164 |
| Jun 17, 2025 | 5.61 | 5.80 | 5.41 | 5.41 | 5.41 | -3.91% | 156,395 |
| Jun 16, 2025 | 6.00 | 6.00 | 5.46 | 5.63 | 5.63 | 0.90% | 289,787 |
| Jun 13, 2025 | 5.50 | 5.65 | 5.43 | 5.58 | 5.58 | 0.18% | 151,057 |
| Jun 12, 2025 | 5.56 | 5.63 | 5.40 | 5.57 | 5.57 | -0.54% | 159,889 |
| Jun 11, 2025 | 5.85 | 5.94 | 5.55 | 5.60 | 5.60 | -2.95% | 224,524 |
| Jun 10, 2025 | 5.94 | 6.13 | 5.65 | 5.77 | 5.77 | -2.86% | 249,838 |
| Jun 9, 2025 | 6.05 | 6.10 | 5.86 | 5.94 | 5.94 | -1.16% | 223,571 |
| Jun 6, 2025 | 5.84 | 6.02 | 5.67 | 6.01 | 6.01 | 5.44% | 316,845 |
| Jun 5, 2025 | 6.00 | 6.03 | 5.56 | 5.70 | 5.70 | -5.00% | 214,372 |
| Jun 4, 2025 | 5.96 | 6.15 | 5.76 | 6.00 | 6.00 | 1.69% | 229,467 |
| Jun 3, 2025 | 5.47 | 6.20 | 5.46 | 5.90 | 5.90 | 8.26% | 501,659 |
| Jun 2, 2025 | 5.56 | 5.62 | 5.25 | 5.45 | 5.45 | -0.91% | 177,789 |
| May 30, 2025 | 5.62 | 5.80 | 5.23 | 5.50 | 5.50 | -3.17% | 175,039 |
| May 29, 2025 | 5.19 | 5.90 | 5.16 | 5.68 | 5.68 | 11.15% | 587,236 |
| May 28, 2025 | 4.76 | 5.39 | 4.71 | 5.11 | 5.11 | 7.13% | 395,148 |
| May 27, 2025 | 4.91 | 4.95 | 4.71 | 4.77 | 4.77 | - | 132,608 |
| May 23, 2025 | 4.81 | 4.90 | 4.72 | 4.77 | 4.77 | -2.05% | 90,973 |
| May 22, 2025 | 4.81 | 4.96 | 4.72 | 4.87 | 4.87 | 1.04% | 142,022 |
| May 21, 2025 | 5.03 | 5.09 | 4.57 | 4.82 | 4.82 | -4.37% | 191,562 |
| May 20, 2025 | 5.00 | 5.11 | 4.96 | 5.04 | 5.04 | 0.40% | 94,200 |
| May 19, 2025 | 4.93 | 5.20 | 4.92 | 5.02 | 5.02 | 1.83% | 169,488 |
| May 16, 2025 | 4.93 | 5.09 | 4.86 | 4.93 | 4.93 | 1.23% | 215,341 |
| May 15, 2025 | 4.85 | 4.89 | 4.68 | 4.87 | 4.87 | 0.41% | 89,591 |
| May 14, 2025 | 4.85 | 5.00 | 4.60 | 4.85 | 4.85 | 0.62% | 151,092 |
| May 13, 2025 | 4.94 | 4.98 | 4.55 | 4.82 | 4.82 | 1.69% | 192,795 |
| May 12, 2025 | 4.73 | 4.99 | 4.56 | 4.74 | 4.74 | 4.87% | 158,701 |