Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)

Last Price14.75

Change-1.62 (-9.90%)

NASDAQ · Last Trade: Nov 10th, 4:20 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	17.03	17.03	14.26	16.37	53,329	16.37
11/06/2026	12.76	17.00	12.76	16.86	63,650	16.86
11/05/2026	0.50	0.50	0.45	0.47	496,112	14.13
11/04/2026	0.47	0.52	0.44	0.51	767,004	15.33
11/03/2026	0.51	0.53	0.47	0.48	261,569	14.40
11/02/2026	0.52	0.55	0.50	0.51	452,242	15.24
10/30/2026	0.52	0.55	0.51	0.52	396,128	15.61
10/29/2026	0.53	0.56	0.51	0.53	413,079	15.96
10/28/2026	0.50	0.55	0.50	0.54	371,171	16.16
10/27/2026	0.48	0.53	0.46	0.52	1,324,168	15.57
10/26/2026	0.51	0.52	0.50	0.51	396,739	15.16
10/23/2026	0.50	0.54	0.48	0.51	323,720	15.30
10/22/2026	0.50	0.51	0.49	0.50	72,343	14.87
10/21/2026	0.52	0.54	0.50	0.50	358,790	15.13
10/20/2026	0.48	0.53	0.48	0.50	366,544	15.00
10/19/2026	0.47	0.49	0.46	0.48	391,724	14.32
10/16/2026	0.55	0.55	0.48	0.48	246,398	14.40
10/15/2026	0.49	0.54	0.48	0.53	380,026	15.96
10/14/2026	0.51	0.52	0.46	0.50	620,108	15.03
10/13/2026	0.54	0.54	0.50	0.50	429,843	14.87
10/12/2026	0.57	0.58	0.54	0.56	335,801	16.65
10/09/2026	0.55	0.58	0.54	0.57	261,895	17.11
10/08/2026	0.56	0.58	0.54	0.56	362,263	16.80
10/07/2026	0.54	0.59	0.54	0.57	365,435	17.09
10/06/2026	0.60	0.60	0.55	0.56	328,610	16.80
10/05/2026	0.57	0.60	0.54	0.59	376,045	17.78
10/02/2026	0.60	0.61	0.56	0.57	237,389	16.96
10/01/2026	0.59	0.64	0.58	0.60	294,573	17.94
9/30/2026	0.62	0.65	0.57	0.58	539,499	17.40
9/29/2026	0.64	0.68	0.58	0.63	916,148	18.76
9/28/2026	0.61	0.66	0.60	0.63	251,125	18.78
9/25/2026	0.59	0.62	0.58	0.61	163,096	18.27
9/24/2026	0.59	0.59	0.54	0.59	634,204	17.56
9/23/2026	0.63	0.65	0.57	0.57	428,283	17.00
9/22/2026	0.63	0.65	0.61	0.62	310,123	18.69
9/21/2026	0.64	0.67	0.60	0.60	209,335	18.08
9/18/2026	0.63	0.65	0.60	0.62	222,808	18.53
9/17/2026	0.59	0.66	0.59	0.63	303,560	19.02
9/16/2026	0.58	0.61	0.56	0.58	505,313	17.43
9/15/2026	0.64	0.64	0.57	0.57	402,557	17.10
9/14/2026	0.66	0.67	0.60	0.63	404,276	18.98
9/11/2026	0.69	0.71	0.66	0.66	294,293	19.81
9/10/2026	0.69	0.73	0.69	0.70	208,007	21.02
9/09/2026	0.70	0.71	0.68	0.70	60,346	21.03
9/08/2026	0.74	0.74	0.70	0.71	189,959	21.28
9/04/2026	0.67	0.71	0.66	0.71	432,928	21.26
9/03/2026	0.69	0.71	0.65	0.69	364,608	20.59
9/02/2026	0.69	0.72	0.68	0.70	380,350	21.15
9/01/2026	0.70	0.71	0.63	0.70	854,467	20.93
8/31/2026	0.71	0.74	0.65	0.71	388,302	21.34
8/28/2026	0.71	0.71	0.66	0.70	267,424	20.99
8/27/2026	0.71	0.74	0.69	0.70	254,437	20.98
8/26/2026	0.71	0.72	0.69	0.72	247,104	21.54
8/25/2026	0.71	0.74	0.70	0.72	271,831	21.61
8/24/2026	0.73	0.74	0.67	0.72	354,236	21.67
8/21/2026	0.68	0.74	0.68	0.72	780,849	21.48
8/20/2026	0.74	0.76	0.68	0.69	2,329,211	20.74
8/19/2026	0.74	0.81	0.72	0.75	294,205	22.40
8/18/2026	0.82	0.91	0.66	0.75	1,997,426	22.50
8/17/2026	0.77	0.92	0.75	0.84	798,900	25.27
8/14/2026	0.87	0.87	0.78	0.79	569,471	23.70
8/13/2026	0.81	0.94	0.81	0.86	992,325	25.89
8/12/2026	0.91	0.92	0.80	0.82	651,142	24.72
8/11/2026	0.82	0.97	0.80	0.89	1,433,265	26.79