NASDAQ : JSPR

Jasper Therapeutics, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 0.532 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.70M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Jasper Therapeutics, Inc. (JSPR) closed at 0.5202 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.516	0.554	0.5106	0.5202	396,127	-2.22%
2026-10-29	0.5331	0.5632	0.511	0.532	413,079	-1.26%
2026-10-28	0.5001	0.5481	0.5001	0.5388	371,170	+3.84%
2026-10-27	0.4766	0.53	0.4601	0.5189	1,324,168	+2.67%
2026-10-26	0.51	0.521	0.4952	0.5054	396,739	-0.90%
2026-10-23	0.4956	0.5398	0.4839	0.51	323,719	+2.91%
2026-10-22	0.5	0.5146	0.49	0.4956	72,342	-1.73%
2026-10-21	0.52	0.5399	0.497	0.5043	358,789	+0.88%
2026-10-20	0.4775	0.5285	0.4767	0.4999	366,544	+4.71%
2026-10-19	0.47	0.4902	0.46	0.4774	391,723	-0.52%
2026-10-16	0.546	0.55	0.4778	0.4799	242,004	-9.81%
2026-10-15	0.49	0.5447	0.4755	0.5321	379,096	+6.21%
2026-10-14	0.5012	0.5169	0.4601	0.501	620,088	+1.09%
2026-10-13	0.54	0.54	0.4956	0.4956	426,250	-10.70%
2026-10-12	0.5688	0.577	0.5446	0.555	335,799	-2.67%
2026-10-09	0.5469	0.5774	0.541	0.5702	261,893	+1.82%
2026-10-08	0.5626	0.58	0.5403	0.56	362,246	-1.70%
2026-10-07	0.5433	0.59	0.5401	0.5697	350,343	+1.71%
2026-10-06	0.6	0.6	0.55	0.5601	327,569	-5.52%
2026-10-05	0.57	0.5959	0.542	0.5928	375,646	+4.88%
2026-10-02	0.6	0.615	0.5625	0.5652	234,384	-5.48%
2026-10-01	0.59	0.64	0.5846	0.598	294,423	+3.10%
2026-09-30	0.62	0.6546	0.5721	0.58	538,496	-7.26%
2026-09-29	0.6415	0.6753	0.5841	0.6254	916,298	-0.10%
2026-09-28	0.6063	0.6563	0.6001	0.626	251,125	+2.77%
2026-09-25	0.5925	0.6199	0.5787	0.6091	163,096	+4.05%
2026-09-24	0.5923	0.5923	0.5443	0.5854	634,403	+3.28%
2026-09-23	0.6276	0.6476	0.5667	0.5668	429,032	-9.01%
2026-09-22	0.629	0.6513	0.6057	0.6229	310,122	+3.35%
2026-09-21	0.636	0.6698	0.6	0.6027	209,356	-2.44%
2026-09-18	0.6295	0.6497	0.6	0.6178	222,807	-2.57%
2026-09-17	0.59	0.66	0.59	0.6341	303,561	+9.16%
2026-09-16	0.5768	0.6093	0.56	0.5809	505,320	+1.89%
2026-09-15	0.64	0.6438	0.5679	0.5701	402,557	-9.91%
2026-09-14	0.66	0.6682	0.6	0.6328	404,676	-4.16%
2026-09-11	0.6933	0.711	0.66	0.6603	294,293	-5.77%
2026-09-10	0.69	0.73	0.69	0.7007	208,007	-0.04%
2026-09-09	0.7009	0.7144	0.68	0.701	60,346	-1.18%
2026-09-08	0.7389	0.74	0.6952	0.7094	189,959	+0.11%
2026-09-04	0.67	0.71	0.6642	0.7086	432,928	+3.23%
2026-09-03	0.693	0.7098	0.6534	0.6864	364,607	-2.62%
2026-09-02	0.6878	0.72	0.68	0.7049	380,350	+1.05%
2026-09-01	0.7	0.7113	0.6346	0.6976	854,466	-1.94%
2026-08-31	0.7149	0.74	0.6545	0.7114	388,435	+1.67%
2026-08-28	0.7095	0.7095	0.6601	0.6997	267,423	+0.07%
2026-08-27	0.7065	0.7438	0.69	0.6992	254,792	-2.62%
2026-08-26	0.714	0.7211	0.6916	0.718	247,153	-0.31%
2026-08-25	0.7085	0.7398	0.6987	0.7202	271,830	-0.30%
2026-08-24	0.73	0.7353	0.6735	0.7224	354,236	+0.89%
2026-08-21	0.68	0.7357	0.675	0.716	780,849	+3.59%
2026-08-20	0.7351	0.76	0.6777	0.6912	2,336,050	-7.42%
2026-08-19	0.744	0.8098	0.7201	0.7466	294,283	-0.45%
2026-08-18	0.82	0.91	0.66	0.75	1,997,467	-10.95%
2026-08-17	0.77	0.916	0.7455	0.8422	798,904	+6.59%
2026-08-14	0.8712	0.8712	0.777	0.7901	569,469	-8.46%
2026-08-13	0.811	0.9432	0.8061	0.8631	992,324	+4.76%
2026-08-12	0.911	0.9228	0.801	0.8239	653,426	-7.75%
2026-08-11	0.8183	0.97	0.8004	0.8931	1,433,712	+11.72%
2026-08-10	0.75	0.82	0.7161	0.7994	613,169	+12.67%
2026-08-07	0.6515	0.75	0.6501	0.7095	760,645	+9.81%
2026-08-06	0.6402	0.7199	0.63	0.6461	650,929	-2.09%
2026-08-05	0.6655	0.6681	0.61	0.6599	336,421	-0.84%
2026-08-04	0.61	0.6887	0.5902	0.6655	718,807	+9.76%
2026-08-03	0.63	0.6396	0.5928	0.6063	322,164	-3.76%
2026-07-31	0.63	0.6351	0.5502	0.63	523,815	+1.48%
2026-07-30	0.6	0.6406	0.5807	0.6208	499,136	+3.45%
2026-07-29	0.63	0.6699	0.6001	0.6001	199,390	-5.20%
2026-07-28	0.67	0.67	0.6	0.633	530,975	-8.83%
2026-07-27	0.69	0.7046	0.6303	0.6943	509,136	+0.86%
2026-07-24	0.7049	0.7397	0.681	0.6884	674,155	-5.58%
2026-07-23	0.7346	0.77	0.7085	0.7291	527,184	-2.11%
2026-07-22	0.76	0.8099	0.7	0.7448	1,086,156	-3.27%
2026-07-21	0.772	0.8849	0.76	0.77	1,720,695	-5.42%
2026-07-20	0.8697	0.8697	0.75	0.8141	2,657,913	-8.01%
2026-07-17	0.7195	1.03	0.5807	0.885	29,907,281	+14.34%
2026-07-16	0.6756	0.81	0.6601	0.774	16,994,889	+11.85%
2026-07-15	0.7219	0.7336	0.62	0.692	620,438	-4.26%
2026-07-14	0.617	0.76	0.5927	0.7228	3,126,983	+18.90%
2026-07-13	0.6	0.68	0.58	0.6079	1,348,425	+4.90%
2026-07-10	0.59	0.68	0.5414	0.5795	1,463,133	-0.33%
2026-07-09	0.53	0.596	0.5051	0.5814	471,826	+12.98%
2026-07-08	0.4816	0.5683	0.4351	0.5146	747,978	+6.83%
2026-07-07	0.46	0.4881	0.4449	0.4817	196,673	+3.37%
2026-07-06	0.4491	0.4753	0.4231	0.466	348,531	+8.80%
2026-07-02	0.46	0.4799	0.4238	0.4283	221,974	-5.76%
2026-07-01	0.4294	0.47	0.4104	0.4545	342,172	+7.96%
2026-06-30	0.3982	0.4393	0.3645	0.421	266,512	+0.29%
2026-06-29	0.349	0.4199	0.3151	0.4198	974,759	+23.11%
2026-06-26	0.4401	0.4537	0.34	0.341	1,353,034	-22.99%
2026-06-25	0.4908	0.519	0.44	0.4428	319,885	-9.74%
2026-06-24	0.5041	0.5205	0.48	0.4906	279,370	+0.33%
2026-06-23	0.5	0.5046	0.457	0.489	650,197	-2.49%
2026-06-22	0.453	0.6	0.453	0.5015	1,678,679	+10.71%
2026-06-18	0.4659	0.4769	0.4414	0.453	286,692	-3.90%
2026-06-17	0.4614	0.4913	0.4412	0.4714	202,548	+4.22%
2026-06-16	0.47	0.4736	0.4308	0.4523	265,310	-5.87%
2026-06-15	0.453	0.5205	0.453	0.4805	509,282	+5.00%
2026-06-12	0.46	0.4799	0.4501	0.4576	237,546	-1.80%
2026-06-11	0.4601	0.4897	0.455	0.466	196,775	+0.37%
2026-06-10	0.446	0.492	0.446	0.4643	320,790	-0.36%
2026-06-09	0.4678	0.5	0.42	0.466	407,273	-0.43%
2026-06-08	0.4965	0.5051	0.4551	0.468	570,403	-5.01%
2026-06-05	0.4814	0.4999	0.4701	0.4927	558,800	+2.37%
2026-06-04	0.5233	0.5922	0.4604	0.4813	865,250	-9.58%
2026-06-03	0.5525	0.6398	0.49	0.5323	1,639,987	-3.45%
2026-06-02	0.594	0.61	0.43	0.5513	2,850,931	+3.20%
2026-06-01	0.8201	0.8581	0.5342	0.5342	2,486,891	-35.56%
2026-05-29	0.909	0.9143	0.8201	0.829	337,979	-6.90%
2026-05-28	0.8838	0.924	0.88	0.8904	230,765	-1.33%
2026-05-27	0.927	0.9564	0.8896	0.9024	232,502	-1.12%
2026-05-26	0.91	0.9405	0.88	0.9126	114,554	+1.06%
2026-05-22	0.88	1.02	0.87	0.903	680,397	+3.48%
2026-05-21	0.8601	0.8999	0.833	0.8726	99,433	+0.02%
2026-05-20	0.82	0.8782	0.82	0.8724	77,922	+6.61%
2026-05-19	0.8	0.8304	0.7651	0.8183	158,826	+1.46%
2026-05-18	0.865	0.865	0.78	0.8065	213,056	-5.13%
2026-05-15	0.9161	0.9299	0.805	0.8501	661,756	-11.36%
2026-05-14	0.922	0.959	0.8726	0.959	180,460	+4.23%
2026-05-13	0.95	0.95	0.88	0.9201	264,466	+0.83%
2026-05-12	0.9411	0.9411	0.8821	0.9125	205,772	-3.15%