Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
14.76
+0.01 (0.07%)
At close: Nov 11, 2026, 4:00 PM EST
14.50
-0.26 (-1.76%)
After-hours: Nov 11, 2026, 4:34 PM EST
Jasper Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.04 | 15.45 | 13.64 | 14.76 | 14.76 | 0.07% | 69,364 |
| Nov 10, 2026 | 15.24 | 15.87 | 14.09 | 14.75 | 14.75 | -9.90% | 47,200 |
| Nov 9, 2026 | 17.03 | 17.03 | 14.26 | 16.37 | 16.37 | -2.91% | 53,331 |
| Nov 6, 2026 | 12.76 | 17.00 | 12.76 | 16.86 | 16.86 | 19.78% | 63,650 |
| Nov 5, 2026 | 14.92 | 14.94 | 13.50 | 14.08 | 14.08 | -8.20% | 17,861 |
| Nov 4, 2026 | 13.97 | 15.59 | 13.20 | 15.33 | 15.33 | 6.48% | 26,085 |
| Nov 3, 2026 | 15.26 | 15.90 | 14.10 | 14.40 | 14.40 | -5.51% | 8,822 |
| Nov 2, 2026 | 15.58 | 16.50 | 14.93 | 15.24 | 15.24 | -2.35% | 15,077 |
| Oct 30, 2026 | 15.48 | 16.62 | 15.32 | 15.61 | 15.61 | -2.22% | 13,204 |
| Oct 29, 2026 | 15.99 | 16.90 | 15.33 | 15.96 | 15.96 | -1.26% | 13,769 |
| Oct 28, 2026 | 15.00 | 16.44 | 15.00 | 16.16 | 16.16 | 3.84% | 12,372 |
| Oct 27, 2026 | 14.30 | 15.90 | 13.80 | 15.57 | 15.57 | 2.67% | 44,138 |
| Oct 26, 2026 | 15.30 | 15.63 | 14.86 | 15.16 | 15.16 | -0.90% | 13,224 |
| Oct 23, 2026 | 14.87 | 16.19 | 14.52 | 15.30 | 15.30 | 2.91% | 10,790 |
| Oct 22, 2026 | 15.00 | 15.44 | 14.70 | 14.87 | 14.87 | -1.73% | 2,411 |
| Oct 21, 2026 | 15.60 | 16.20 | 14.91 | 15.13 | 15.13 | 0.88% | 11,959 |
| Oct 20, 2026 | 14.33 | 15.86 | 14.30 | 15.00 | 15.00 | 4.71% | 12,218 |
| Oct 19, 2026 | 14.10 | 14.71 | 13.80 | 14.32 | 14.32 | -0.52% | 13,057 |
| Oct 16, 2026 | 16.38 | 16.50 | 14.33 | 14.40 | 14.40 | -9.81% | 8,213 |
| Oct 15, 2026 | 14.70 | 16.34 | 14.27 | 15.96 | 15.96 | 6.21% | 12,710 |
| Oct 14, 2026 | 15.04 | 15.51 | 13.80 | 15.03 | 15.03 | 1.09% | 20,670 |
| Oct 13, 2026 | 16.20 | 16.20 | 14.87 | 14.87 | 14.87 | -10.70% | 14,328 |
| Oct 12, 2026 | 17.06 | 17.31 | 16.34 | 16.65 | 16.65 | -2.67% | 11,193 |
| Oct 9, 2026 | 16.41 | 17.32 | 16.23 | 17.11 | 17.11 | 1.82% | 8,729 |
| Oct 8, 2026 | 16.88 | 17.40 | 16.21 | 16.80 | 16.80 | -1.70% | 12,090 |
| Oct 7, 2026 | 16.30 | 17.70 | 16.20 | 17.09 | 17.09 | 1.71% | 12,184 |
| Oct 6, 2026 | 18.00 | 18.00 | 16.50 | 16.80 | 16.80 | -5.52% | 10,953 |
| Oct 5, 2026 | 17.10 | 17.88 | 16.26 | 17.78 | 17.78 | 4.88% | 12,536 |
| Oct 2, 2026 | 18.00 | 18.45 | 16.88 | 16.96 | 16.96 | -5.48% | 7,912 |
| Oct 1, 2026 | 17.70 | 19.20 | 17.54 | 17.94 | 17.94 | 3.10% | 9,819 |
| Sep 30, 2026 | 18.60 | 19.64 | 17.16 | 17.40 | 17.40 | -7.26% | 18,006 |
| Sep 29, 2026 | 19.25 | 20.26 | 17.52 | 18.76 | 18.76 | -0.10% | 30,543 |
| Sep 28, 2026 | 18.19 | 19.69 | 18.00 | 18.78 | 18.78 | 2.77% | 8,370 |
| Sep 25, 2026 | 17.78 | 18.60 | 17.36 | 18.27 | 18.27 | 4.05% | 5,436 |
| Sep 24, 2026 | 17.77 | 17.77 | 16.33 | 17.56 | 17.56 | 3.28% | 21,146 |
| Sep 23, 2026 | 18.83 | 19.43 | 17.00 | 17.00 | 17.00 | -9.01% | 14,301 |
| Sep 22, 2026 | 18.87 | 19.54 | 18.17 | 18.69 | 18.69 | 3.35% | 10,337 |
| Sep 21, 2026 | 19.08 | 20.09 | 18.00 | 18.08 | 18.08 | -2.44% | 6,978 |
| Sep 18, 2026 | 18.89 | 19.49 | 18.00 | 18.53 | 18.53 | -2.57% | 7,426 |
| Sep 17, 2026 | 17.70 | 19.80 | 17.70 | 19.02 | 19.02 | 9.16% | 10,118 |
| Sep 16, 2026 | 17.30 | 18.28 | 16.80 | 17.43 | 17.43 | 1.89% | 16,843 |
| Sep 15, 2026 | 19.20 | 19.31 | 17.04 | 17.10 | 17.10 | -9.91% | 13,418 |
| Sep 14, 2026 | 19.80 | 20.05 | 18.00 | 18.98 | 18.98 | -4.16% | 13,489 |
| Sep 11, 2026 | 20.80 | 21.33 | 19.80 | 19.81 | 19.81 | -5.77% | 9,809 |
| Sep 10, 2026 | 20.70 | 21.90 | 20.70 | 21.02 | 21.02 | -0.04% | 6,933 |
| Sep 9, 2026 | 21.03 | 21.43 | 20.40 | 21.03 | 21.03 | -1.18% | 2,011 |
| Sep 8, 2026 | 22.17 | 22.20 | 20.86 | 21.28 | 21.28 | 0.11% | 6,331 |
| Sep 4, 2026 | 20.10 | 21.30 | 19.93 | 21.26 | 21.26 | 3.23% | 14,430 |
| Sep 3, 2026 | 20.79 | 21.29 | 19.60 | 20.59 | 20.59 | -2.62% | 12,153 |
| Sep 2, 2026 | 20.63 | 21.60 | 20.40 | 21.15 | 21.15 | 1.05% | 12,678 |