Jasper Therapeutics, Inc. (JSPR) NASDAQ

0.55

+0.0171(+3.20%)

Updated at June 02 04:00PM

Currency In USD

JSPR Historical Return

If you invested $1000 in Jasper Therapeutics, Inc. (JSPR) since IPO date, it would be worth $5.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.54, while $1000 invested 1 year ago would be worth $93.44. This corresponds to total returns of -99.44%, -99.45%, -90.66%, respectively, with annualized returns of -55.5%, -64.6%, -90.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JSPR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.59	0.55	0.55	0.61	0.43	2.85M
June 01, 2026	0.82	0.53	0.53	0.86	0.53	2.41M
May 29, 2026	0.91	0.83	0.83	0.91	0.82	337,864
May 28, 2026	0.88	0.89	0.89	0.92	0.88	230,500
May 27, 2026	0.93	0.9	0.9	0.96	0.89	232,268
May 26, 2026	0.91	0.91	0.91	0.94	0.88	114,554
May 22, 2026	0.88	0.9	0.9	1.02	0.87	680,195
May 21, 2026	0.86	0.87	0.87	0.9	0.83	99,433
May 20, 2026	0.82	0.87	0.87	0.88	0.82	74,177
May 19, 2026	0.8	0.82	0.82	0.83	0.77	158,316
May 18, 2026	0.87	0.81	0.81	0.87	0.78	213,056
May 15, 2026	0.92	0.85	0.85	0.93	0.81	660,092
May 14, 2026	0.92	0.96	0.96	0.96	0.87	180,429
May 13, 2026	0.95	0.92	0.92	0.95	0.88	264,444
May 12, 2026	0.94	0.91	0.91	0.94	0.88	204,665
May 11, 2026	0.93	0.94	0.94	0.95	0.88	212,192
May 08, 2026	0.9	0.93	0.93	0.96	0.89	113,182
May 07, 2026	0.95	0.91	0.91	0.98	0.9	154,200
May 06, 2026	0.98	0.95	0.95	1	0.94	273,510
May 05, 2026	1.01	0.97	0.97	1.03	0.94	193,778
May 04, 2026	0.96	0.99	0.99	1	0.92	225,743
May 01, 2026	0.94	0.93	0.93	0.96	0.92	222,675
April 30, 2026	0.91	0.94	0.94	0.95	0.9	112,654
April 29, 2026	0.95	0.89	0.89	0.95	0.86	129,963
April 28, 2026	0.9	0.93	0.93	0.99	0.9	181,012
April 27, 2026	0.86	0.93	0.93	0.96	0.85	353,967
April 24, 2026	0.9	0.84	0.84	0.91	0.81	618,921
April 23, 2026	1	0.91	0.91	1	0.9	210,970
April 22, 2026	0.98	0.98	0.98	1	0.93	326,965
April 21, 2026	1.06	0.96	0.96	1.06	0.96	369,430
April 20, 2026	1.03	1.06	1.06	1.12	0.96	639,627
April 17, 2026	1	1.02	1.02	1.05	0.96	455,760
April 16, 2026	1.11	0.97	0.97	1.11	0.95	541,420
April 15, 2026	0.95	1.05	1.05	1.05	0.89	492,276
April 14, 2026	0.94	0.93	0.93	0.96	0.85	532,095
April 13, 2026	0.79	0.92	0.92	0.93	0.78	622,099
April 10, 2026	0.85	0.8	0.8	0.87	0.75	800,588
April 09, 2026	0.72	0.82	0.82	0.85	0.71	1.33M
April 08, 2026	0.7	0.71	0.71	0.72	0.66	694,653
April 07, 2026	0.68	0.67	0.67	0.68	0.62	1.04M
April 06, 2026	0.72	0.68	0.68	0.72	0.65	1.28M
April 02, 2026	0.79	0.69	0.69	0.81	0.69	889,008
April 01, 2026	0.89	0.8	0.8	0.92	0.8	669,756
March 31, 2026	0.86	0.88	0.88	0.95	0.81	657,614
March 30, 2026	1.09	0.9	0.9	1.09	0.88	823,912
March 27, 2026	1.12	1.05	1.05	1.12	1.04	523,820
March 26, 2026	1.11	1.11	1.11	1.15	1.07	425,521
March 25, 2026	1.17	1.09	1.09	1.2	1.09	305,512
March 24, 2026	1.19	1.15	1.15	1.2	1.14	222,178
March 23, 2026	1.23	1.19	1.19	1.24	1.17	254,911
March 20, 2026	1.22	1.23	1.23	1.27	1.21	216,333
March 19, 2026	1.22	1.22	1.22	1.25	1.18	187,208
March 18, 2026	1.26	1.22	1.22	1.26	1.2	257,863
March 17, 2026	1.22	1.25	1.25	1.27	1.22	173,141
March 16, 2026	1.21	1.24	1.24	1.24	1.17	255,342
March 13, 2026	1.3	1.22	1.22	1.33	1.2	385,292
March 12, 2026	1.31	1.27	1.27	1.34	1.26	233,404
March 11, 2026	1.38	1.34	1.34	1.4	1.31	167,848
March 10, 2026	1.32	1.37	1.37	1.41	1.31	446,423
March 09, 2026	1.38	1.31	1.31	1.39	1.3	378,375