Jasper Therapeutics, Inc. (JSPR) NASDAQ

0.98

+0.0191(+1.99%)

Updated at April 22 04:00PM

Currency In USD

JSPR Historical Return

If you invested $1000 in Jasper Therapeutics, Inc. (JSPR) since IPO date, it would be worth $9.97 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.87, while $1000 invested 1 year ago would be worth $214.71. This corresponds to total returns of -99%, -99.01%, -78.53%, respectively, with annualized returns of -51.95%, -60.27%, -78.53%.

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
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
March 06, 2026	1.36	1.38	1.38	1.44	1.35	1.17M
March 05, 2026	1.43	1.37	1.37	1.43	1.33	756,900
March 04, 2026	1.36	1.42	1.42	1.45	1.32	313,097
March 03, 2026	1.32	1.33	1.33	1.36	1.3	212,884
March 02, 2026	1.34	1.35	1.35	1.38	1.32	110,810
February 27, 2026	1.35	1.38	1.38	1.4	1.31	177,961
February 26, 2026	1.41	1.37	1.37	1.41	1.36	119,600
February 25, 2026	1.4	1.4	1.4	1.42	1.35	130,634
February 24, 2026	1.36	1.38	1.38	1.4	1.33	196,060
February 23, 2026	1.34	1.37	1.37	1.4	1.32	285,700
February 20, 2026	1.39	1.32	1.32	1.44	1.27	208,600
February 19, 2026	1.35	1.4	1.4	1.41	1.31	130,400
February 18, 2026	1.27	1.34	1.34	1.4	1.2	759,898
February 17, 2026	1.16	1.21	1.21	1.28	1.11	562,541
February 13, 2026	1.19	1.14	1.14	1.25	1.14	529,802
February 12, 2026	1.25	1.17	1.17	1.27	1.16	878,110
February 11, 2026	1.33	1.24	1.24	1.34	1.24	825,600
February 10, 2026	1.35	1.31	1.31	1.38	1.29	745,930
February 09, 2026	1.34	1.36	1.36	1.37	1.29	277,100
February 06, 2026	1.3	1.35	1.35	1.41	1.28	526,800
February 05, 2026	1.36	1.27	1.27	1.37	1.26	787,111
February 04, 2026	1.44	1.38	1.38	1.44	1.33	608,368
February 03, 2026	1.47	1.44	1.44	1.49	1.41	265,000
February 02, 2026	1.47	1.47	1.47	1.53	1.47	263,200
January 30, 2026	1.54	1.48	1.48	1.56	1.46	358,837
January 29, 2026	1.57	1.55	1.55	1.58	1.51	523,132
January 28, 2026	1.65	1.59	1.59	1.66	1.55	800,118
January 27, 2026	1.53	1.64	1.64	1.65	1.52	817,014