Jasper Therapeutics, Inc. JSPR
NASDAQ · United States · Health Technology
$0.5650-0.03 (-5.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.56 | -5.52% | $0.60 | $0.62 | $0.56 | 236.10K |
| 2026-10-01 | $0.60 | +3.10% | $0.59 | $0.64 | $0.58 | 294.60K |
| 2026-09-30 | $0.58 | -7.20% | $0.62 | $0.65 | $0.57 | 538.50K |
| 2026-09-29 | $0.63 | -0.16% | $0.64 | $0.68 | $0.58 | 915.70K |
| 2026-09-28 | $0.63 | +2.79% | $0.61 | $0.66 | $0.60 | 251.10K |
| 2026-09-25 | $0.61 | +4.10% | $0.59 | $0.62 | $0.58 | 163.10K |
| 2026-09-24 | $0.58 | +3.17% | $0.59 | $0.59 | $0.54 | 634.20K |
| 2026-09-23 | $0.57 | -8.99% | $0.63 | $0.65 | $0.57 | 427.00K |
| 2026-09-22 | $0.62 | +3.32% | $0.63 | $0.65 | $0.61 | 310.10K |
| 2026-09-21 | $0.60 | -2.43% | $0.64 | $0.67 | $0.60 | 206.00K |
| 2026-09-18 | $0.62 | -2.52% | $0.63 | $0.65 | $0.60 | 222.80K |
| 2026-09-17 | $0.63 | +9.12% | $0.59 | $0.66 | $0.59 | 303.60K |
| 2026-09-16 | $0.58 | +1.93% | $0.58 | $0.61 | $0.56 | 505.30K |
| 2026-09-15 | $0.57 | -9.95% | $0.64 | $0.64 | $0.57 | 402.60K |
| 2026-09-14 | $0.63 | -4.09% | $0.66 | $0.67 | $0.60 | 404.30K |
| 2026-09-11 | $0.66 | -5.85% | $0.69 | $0.71 | $0.66 | 294.30K |
| 2026-09-10 | $0.70 | 0.00% | $0.69 | $0.73 | $0.69 | 207.90K |
| 2026-09-09 | $0.70 | -1.13% | $0.70 | $0.71 | $0.68 | 60.30K |
| 2026-09-08 | $0.71 | 0.00% | $0.74 | $0.74 | $0.69 | 189.90K |
| 2026-09-04 | $0.71 | +3.35% | $0.67 | $0.71 | $0.66 | 432.80K |
| 2026-09-03 | $0.69 | -2.70% | $0.69 | $0.71 | $0.65 | 364.00K |
| 2026-09-02 | $0.70 | +1.00% | $0.69 | $0.72 | $0.68 | 380.30K |
| 2026-09-01 | $0.70 | -1.83% | $0.70 | $0.71 | $0.63 | 854.20K |
| 2026-08-31 | $0.71 | +1.57% | $0.71 | $0.74 | $0.65 | 388.00K |
| 2026-08-28 | $0.70 | +0.14% | $0.71 | $0.71 | $0.66 | 267.40K |
| 2026-08-27 | $0.70 | -2.65% | $0.71 | $0.74 | $0.69 | 254.20K |
| 2026-08-26 | $0.72 | -0.28% | $0.71 | $0.72 | $0.69 | 246.10K |
| 2026-08-25 | $0.72 | -0.28% | $0.71 | $0.74 | $0.70 | 271.50K |
| 2026-08-24 | $0.72 | +0.84% | $0.73 | $0.74 | $0.67 | 354.10K |
| 2026-08-21 | $0.72 | +3.62% | $0.68 | $0.74 | $0.68 | 780.80K |
| 2026-08-20 | $0.69 | -7.50% | $0.74 | $0.76 | $0.68 | 2.34M |
| 2026-08-19 | $0.75 | -0.40% | $0.74 | $0.81 | $0.72 | 294.30K |
| 2026-08-18 | $0.75 | -10.93% | $0.82 | $0.91 | $0.66 | 2.00M |
| 2026-08-17 | $0.84 | +6.58% | $0.77 | $0.92 | $0.75 | 798.80K |
| 2026-08-14 | $0.79 | -8.46% | $0.87 | $0.87 | $0.78 | 569.50K |
| 2026-08-13 | $0.86 | +4.73% | $0.81 | $0.94 | $0.81 | 992.30K |
| 2026-08-12 | $0.82 | -7.73% | $0.91 | $0.92 | $0.80 | 653.40K |
| 2026-08-11 | $0.89 | +11.76% | $0.82 | $0.97 | $0.80 | 1.43M |
| 2026-08-10 | $0.80 | +12.54% | $0.75 | $0.82 | $0.72 | 613.20K |
| 2026-08-07 | $0.71 | +9.91% | $0.65 | $0.75 | $0.65 | 760.60K |
| 2026-08-06 | $0.65 | -2.12% | $0.64 | $0.72 | $0.63 | 650.90K |
| 2026-08-05 | $0.66 | -0.90% | $0.67 | $0.67 | $0.61 | 336.00K |
| 2026-08-04 | $0.67 | +9.90% | $0.61 | $0.69 | $0.59 | 718.80K |
| 2026-08-03 | $0.61 | -3.81% | $0.63 | $0.64 | $0.59 | 322.10K |
| 2026-07-31 | $0.63 | +1.45% | $0.63 | $0.63 | $0.55 | 523.80K |
| 2026-07-30 | $0.62 | +3.50% | $0.60 | $0.64 | $0.58 | 499.00K |
| 2026-07-29 | $0.60 | -5.21% | $0.63 | $0.67 | $0.60 | 198.80K |
| 2026-07-28 | $0.63 | -8.79% | $0.67 | $0.67 | $0.60 | 531.00K |
| 2026-07-27 | $0.69 | +0.87% | $0.69 | $0.70 | $0.63 | 507.00K |
| 2026-07-24 | $0.69 | -5.62% | $0.70 | $0.74 | $0.68 | 674.20K |
| 2026-07-23 | $0.73 | -2.15% | $0.74 | $0.77 | $0.71 | 527.20K |
| 2026-07-22 | $0.75 | -3.25% | $0.76 | $0.81 | $0.70 | 1.09M |
| 2026-07-21 | $0.77 | -5.41% | $0.77 | $0.88 | $0.76 | 1.72M |
| 2026-07-20 | $0.81 | -8.02% | $0.87 | $0.87 | $0.75 | 2.66M |
| 2026-07-17 | $0.88 | +14.34% | $0.72 | $1.03 | $0.58 | 29.91M |
| 2026-07-16 | $0.77 | +11.85% | $0.68 | $0.81 | $0.66 | 16.99M |
| 2026-07-15 | $0.69 | -4.29% | $0.72 | $0.73 | $0.62 | 620.40K |
| 2026-07-14 | $0.72 | +18.91% | $0.62 | $0.76 | $0.59 | 3.13M |
| 2026-07-13 | $0.61 | +4.83% | $0.60 | $0.68 | $0.58 | 1.35M |
| 2026-07-10 | $0.58 | -0.17% | $0.59 | $0.68 | $0.54 | 1.46M |
| 2026-07-09 | $0.58 | +12.82% | $0.53 | $0.60 | $0.50 | 471.40K |
| 2026-07-08 | $0.51 | +6.85% | $0.48 | $0.57 | $0.44 | 747.90K |
| 2026-07-07 | $0.48 | +3.43% | $0.46 | $0.49 | $0.44 | 196.70K |
| 2026-07-06 | $0.47 | +8.88% | $0.45 | $0.47 | $0.42 | 348.50K |
| 2026-07-02 | $0.43 | -5.93% | $0.46 | $0.48 | $0.42 | 217.40K |
| 2026-07-01 | $0.46 | +8.08% | $0.43 | $0.47 | $0.41 | 341.90K |
| 2026-06-30 | $0.42 | +0.24% | $0.40 | $0.44 | $0.37 | 266.40K |
| 2026-06-29 | $0.42 | +23.17% | $0.35 | $0.42 | $0.31 | 974.80K |
| 2026-06-26 | $0.34 | -23.02% | $0.44 | $0.45 | $0.34 | 1.35M |
| 2026-06-25 | $0.44 | -9.78% | $0.49 | $0.52 | $0.44 | 316.20K |
| 2026-06-24 | $0.49 | +0.41% | $0.50 | $0.52 | $0.48 | 279.30K |
| 2026-06-23 | $0.49 | -2.59% | $0.50 | $0.50 | $0.46 | 650.20K |
| 2026-06-22 | $0.50 | +10.82% | $0.45 | $0.60 | $0.45 | 1.68M |
| 2026-06-18 | $0.45 | -3.82% | $0.47 | $0.48 | $0.44 | 286.60K |
| 2026-06-17 | $0.47 | +4.20% | $0.46 | $0.49 | $0.44 | 202.50K |
| 2026-06-16 | $0.45 | -6.03% | $0.47 | $0.47 | $0.43 | 265.30K |
| 2026-06-15 | $0.48 | +5.02% | $0.45 | $0.52 | $0.45 | 509.20K |
| 2026-06-12 | $0.46 | -1.72% | $0.46 | $0.48 | $0.45 | 237.10K |
| 2026-06-11 | $0.47 | +0.43% | $0.46 | $0.49 | $0.46 | 196.80K |
| 2026-06-10 | $0.46 | -0.43% | $0.45 | $0.49 | $0.45 | 320.80K |
| 2026-06-09 | $0.47 | -0.43% | $0.47 | $0.50 | $0.42 | 407.30K |
| 2026-06-08 | $0.47 | -5.07% | $0.50 | $0.50 | $0.46 | 570.40K |
| 2026-06-05 | $0.49 | +2.49% | $0.48 | $0.50 | $0.47 | 558.80K |
| 2026-06-04 | $0.48 | -9.59% | $0.52 | $0.59 | $0.46 | 865.00K |
| 2026-06-03 | $0.53 | -3.45% | $0.55 | $0.64 | $0.49 | 1.64M |
| 2026-06-02 | $0.55 | +3.18% | $0.59 | $0.61 | $0.43 | 2.85M |
| 2026-06-01 | $0.53 | -35.59% | $0.82 | $0.86 | $0.53 | 2.49M |
| 2026-05-29 | $0.83 | -6.85% | $0.91 | $0.91 | $0.82 | 337.90K |
| 2026-05-28 | $0.89 | -1.33% | $0.88 | $0.92 | $0.88 | 230.60K |
| 2026-05-27 | $0.90 | -1.20% | $0.93 | $0.96 | $0.89 | 232.30K |