Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
2.990
+0.020 (0.67%)
Aug 14, 2025, 1:22 PM - Market open
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.91 | 3.03 | 2.81 | 2.99 | - | 0.67% | 140,103 |
| Aug 13, 2025 | 2.85 | 3.03 | 2.81 | 2.97 | 2.97 | 4.21% | 227,158 |
| Aug 12, 2025 | 2.67 | 2.87 | 2.60 | 2.85 | 2.85 | 8.37% | 222,859 |
| Aug 11, 2025 | 2.54 | 2.74 | 2.52 | 2.63 | 2.63 | 7.35% | 284,966 |
| Aug 8, 2025 | 2.75 | 2.84 | 2.45 | 2.45 | 2.45 | -10.26% | 591,524 |
| Aug 7, 2025 | 2.90 | 2.97 | 2.69 | 2.73 | 2.73 | -5.86% | 380,863 |
| Aug 6, 2025 | 2.97 | 2.98 | 2.86 | 2.90 | 2.90 | -2.68% | 160,930 |
| Aug 5, 2025 | 2.98 | 3.04 | 2.91 | 2.98 | 2.98 | 0.34% | 188,062 |
| Aug 4, 2025 | 2.88 | 2.98 | 2.81 | 2.97 | 2.97 | 3.13% | 191,080 |
| Aug 1, 2025 | 2.85 | 2.93 | 2.81 | 2.88 | 2.88 | -0.69% | 273,905 |
| Jul 31, 2025 | 3.01 | 3.05 | 2.85 | 2.90 | 2.90 | -2.03% | 199,468 |
| Jul 30, 2025 | 2.95 | 3.11 | 2.92 | 2.96 | 2.96 | 0.34% | 381,568 |
| Jul 29, 2025 | 3.15 | 3.15 | 2.92 | 2.95 | 2.95 | -4.84% | 422,883 |
| Jul 28, 2025 | 3.18 | 3.25 | 3.07 | 3.10 | 3.10 | -1.59% | 410,512 |
| Jul 25, 2025 | 3.18 | 3.20 | 3.06 | 3.15 | 3.15 | 0.64% | 250,404 |
| Jul 24, 2025 | 3.26 | 3.30 | 3.10 | 3.13 | 3.13 | -4.28% | 342,180 |
| Jul 23, 2025 | 3.18 | 3.31 | 3.08 | 3.27 | 3.27 | 3.81% | 280,191 |
| 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 |