Jasper Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.46	0.49	0.44	0.47	0.47	4.22%	199,886
Jun 16, 2026	0.47	0.47	0.43	0.45	0.45	-5.87%	245,449
Jun 15, 2026	0.45	0.52	0.45	0.48	0.48	5.00%	509,050
Jun 12, 2026	0.46	0.48	0.45	0.46	0.46	-1.80%	234,618
Jun 11, 2026	0.46	0.49	0.46	0.47	0.47	0.37%	196,558
Jun 10, 2026	0.45	0.49	0.45	0.46	0.46	-0.36%	319,040
Jun 9, 2026	0.47	0.50	0.42	0.47	0.47	-0.43%	404,664
Jun 8, 2026	0.50	0.51	0.46	0.47	0.47	-5.01%	564,336
Jun 5, 2026	0.48	0.50	0.47	0.49	0.49	2.37%	558,035
Jun 4, 2026	0.52	0.59	0.46	0.48	0.48	-9.58%	862,929
Jun 3, 2026	0.55	0.64	0.49	0.53	0.53	-3.45%	1,639,315
Jun 2, 2026	0.59	0.61	0.43	0.55	0.55	3.20%	2,848,383
Jun 1, 2026	0.82	0.86	0.53	0.53	0.53	-35.56%	2,410,517
May 29, 2026	0.91	0.91	0.82	0.83	0.83	-6.90%	337,863
May 28, 2026	0.88	0.92	0.88	0.89	0.89	-1.33%	230,469
May 27, 2026	0.93	0.96	0.89	0.90	0.90	-1.12%	232,267
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%	680,185
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
Apr 28, 2026	0.90	0.99	0.90	0.93	0.93	-0.02%	181,158
Apr 27, 2026	0.86	0.96	0.85	0.93	0.93	10.91%	354,055
Apr 24, 2026	0.90	0.91	0.81	0.84	0.84	-7.37%	625,317
Apr 23, 2026	1.00	1.00	0.90	0.91	0.91	-7.56%	212,122
Apr 22, 2026	0.98	1.00	0.93	0.98	0.98	1.99%	328,129
Apr 21, 2026	1.06	1.06	0.96	0.96	0.96	-9.43%	371,539
Apr 20, 2026	1.03	1.12	0.96	1.06	1.06	3.92%	640,718
Apr 17, 2026	1.00	1.05	0.96	1.02	1.02	5.60%	457,199
Apr 16, 2026	1.11	1.11	0.95	0.97	0.97	-8.01%	541,550
Apr 15, 2026	0.95	1.05	0.89	1.05	1.05	12.61%	499,585
Apr 14, 2026	0.94	0.96	0.85	0.93	0.93	1.46%	548,243
Apr 13, 2026	0.79	0.93	0.78	0.92	0.92	14.55%	627,026
Apr 10, 2026	0.85	0.87	0.75	0.80	0.80	-2.59%	800,928
Apr 9, 2026	0.72	0.85	0.71	0.82	0.82	16.48%	1,332,308
Apr 8, 2026	0.70	0.72	0.66	0.71	0.71	5.88%	698,944