Jasper Therapeutics, Inc. (JSPRW)
NASDAQ: JSPRW · Real-Time Price · USD · Warrants
0.0130
-0.0018 (-12.16%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.16% | 26,004 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | 24,614 |
| May 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.66% | 4,743 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 503 |
| May 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.53% | 11,186 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.47% | 11,450 |
| May 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.33% | 73,976 |
| May 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,187 |
| May 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,014 |
| May 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.66% | 9,489 |
| May 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -15.64% | 20,803 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.87% | 5,554 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 570 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.95% | 8,853 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.12% | 122 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.38% | 74,734 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.28% | 67,826 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.68% | 9,808 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.66% | 8,643 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 1,077 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.15% | 1,660 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.93% | 3,561 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 12,566 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 3,800 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.22% | 33,802 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 1,140 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.21% | 2,200 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 982 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | 461 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 353 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.79% | 1,008 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.30% | 1,116 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.02% | 5,645 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.82% | 8,485 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.47% | 247 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 259 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.63% | 18,304 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.61% | 1,755 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.16% | 7,331 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.56% | 2,853 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.01% | 332 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.19% | 1,154 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.06% | 300 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 32,306 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.97% | 6,187 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.59% | 49,702 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.23% | 64,796 |
| Feb 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.49% | 5,176 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.33% | 2,002 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.88% | 29,587 |