Jasper Therapeutics, Inc. (JSPR)

NASDAQ: JSPR · Real-Time Price · USD

0.5795

-0.0019 (-0.33%)

At close: Jul 10, 2026, 4:00 PM EDT

0.5303

-0.0492 (-8.49%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Jasper Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.59	0.68	0.54	0.58	0.58	-0.33%	1,448,461
Jul 9, 2026	0.53	0.60	0.51	0.58	0.58	12.98%	467,961
Jul 8, 2026	0.48	0.57	0.44	0.51	0.51	6.83%	747,848
Jul 7, 2026	0.46	0.49	0.44	0.48	0.48	3.37%	179,077
Jul 6, 2026	0.45	0.48	0.42	0.47	0.47	8.80%	348,531
Jul 2, 2026	0.46	0.48	0.42	0.43	0.43	-5.76%	221,974
Jul 1, 2026	0.43	0.47	0.41	0.45	0.45	7.96%	342,172
Jun 30, 2026	0.40	0.44	0.36	0.42	0.42	0.29%	266,512
Jun 29, 2026	0.35	0.42	0.32	0.42	0.42	23.11%	974,759
Jun 26, 2026	0.44	0.45	0.34	0.34	0.34	-22.99%	1,353,034
Jun 25, 2026	0.49	0.52	0.44	0.44	0.44	-9.74%	319,885
Jun 24, 2026	0.50	0.52	0.48	0.49	0.49	0.33%	279,370
Jun 23, 2026	0.50	0.50	0.46	0.49	0.49	-2.49%	650,197
Jun 22, 2026	0.45	0.60	0.45	0.50	0.50	10.71%	1,678,679
Jun 18, 2026	0.47	0.48	0.44	0.45	0.45	-3.90%	286,692
Jun 17, 2026	0.46	0.49	0.44	0.47	0.47	4.22%	202,548
Jun 16, 2026	0.47	0.47	0.43	0.45	0.45	-5.87%	265,310
Jun 15, 2026	0.45	0.52	0.45	0.48	0.48	5.00%	509,282
Jun 12, 2026	0.46	0.48	0.45	0.46	0.46	-1.80%	237,546
Jun 11, 2026	0.46	0.49	0.46	0.47	0.47	0.37%	196,775
Jun 10, 2026	0.45	0.49	0.45	0.46	0.46	-0.36%	320,790
Jun 9, 2026	0.47	0.50	0.42	0.47	0.47	-0.43%	407,273
Jun 8, 2026	0.50	0.51	0.46	0.47	0.47	-5.01%	570,403
Jun 5, 2026	0.48	0.50	0.47	0.49	0.49	2.37%	558,800
Jun 4, 2026	0.52	0.59	0.46	0.48	0.48	-9.58%	865,250
Jun 3, 2026	0.55	0.64	0.49	0.53	0.53	-3.45%	1,639,987
Jun 2, 2026	0.59	0.61	0.43	0.55	0.55	3.20%	2,850,931
Jun 1, 2026	0.82	0.86	0.53	0.53	0.53	-35.56%	2,486,891
May 29, 2026	0.91	0.91	0.82	0.83	0.83	-6.90%	337,979
May 28, 2026	0.88	0.92	0.88	0.89	0.89	-1.33%	230,765
May 27, 2026	0.93	0.96	0.89	0.90	0.90	-1.12%	232,502
May 26, 2026	0.91	0.94	0.88	0.91	0.91	1.06%	114,554
May 22, 2026	0.88	1.02	0.87	0.90	0.90	3.48%	680,397
May 21, 2026	0.86	0.90	0.83	0.87	0.87	0.02%	99,433
May 20, 2026	0.82	0.88	0.82	0.87	0.87	6.61%	77,922
May 19, 2026	0.80	0.83	0.77	0.82	0.82	1.46%	158,826
May 18, 2026	0.87	0.87	0.78	0.81	0.81	-5.13%	213,056
May 15, 2026	0.92	0.93	0.81	0.85	0.85	-11.36%	661,756
May 14, 2026	0.92	0.96	0.87	0.96	0.96	4.23%	180,460
May 13, 2026	0.95	0.95	0.88	0.92	0.92	0.83%	264,466
May 12, 2026	0.94	0.94	0.88	0.91	0.91	-3.15%	205,772
May 11, 2026	0.93	0.95	0.88	0.94	0.94	1.72%	213,500
May 8, 2026	0.90	0.96	0.89	0.93	0.93	1.97%	114,148
May 7, 2026	0.95	0.98	0.90	0.91	0.91	-4.06%	154,750
May 6, 2026	0.98	1.00	0.94	0.95	0.95	-2.02%	274,742
May 5, 2026	1.01	1.03	0.94	0.97	0.97	-1.98%	193,879
May 4, 2026	0.96	1.00	0.92	0.99	0.99	5.97%	229,317
May 1, 2026	0.94	0.96	0.92	0.93	0.93	-0.61%	222,701
Apr 30, 2026	0.91	0.95	0.90	0.94	0.94	5.13%	112,794
Apr 29, 2026	0.95	0.95	0.86	0.89	0.89	-4.24%	129,991