Jasper Therapeutics, Inc. (JSPR) NASDAQ

Currency In USD

JSPR Historical Return

If you invested $1000 in Jasper Therapeutics, Inc. (JSPR) since IPO date, it would be worth $5.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.86, while $1000 invested 1 year ago would be worth $289.41. This corresponds to total returns of -99.5%, -99.41%, -71.06%, respectively, with annualized returns of -53.89%, -64.2%, -71.06%.

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
November 10, 2026	15.87	14.75	14.75	15.87	14.04	46,977
November 09, 2026	17.03	16.37	16.37	17.03	14.6	53,328
November 06, 2026	13.98	16.86	16.86	17	12.76	63,386
November 05, 2026	14.92	14.08	14.08	14.94	13.5	17,862
November 04, 2026	13.97	15.33	15.33	15.59	13.2	26,087
November 03, 2026	15.26	14.4	14.4	15.9	14.1	8,823
November 02, 2026	15.58	15.24	15.24	16.5	14.93	15,078
October 30, 2026	15.48	15.61	15.61	16.62	15.32	13,204
October 29, 2026	15.99	15.96	15.96	16.9	15.33	13,770
October 28, 2026	15	16.16	16.16	16.44	15	12,373
October 27, 2026	14.3	15.57	15.57	15.9	13.8	44,140
October 26, 2026	15.3	15.16	15.16	15.63	14.86	13,225
October 23, 2026	14.87	15.3	15.3	16.19	14.52	10,791
October 22, 2026	15	14.87	14.87	15.44	14.7	2,411
October 21, 2026	15.6	15.13	15.13	16.2	14.91	11,960
October 20, 2026	14.33	15	15	15.85	14.3	12,218
October 19, 2026	14.1	14.32	14.32	14.71	13.8	13,057
October 16, 2026	16.38	14.4	14.4	16.5	14.33	8,213
October 15, 2026	14.7	15.96	15.96	16.34	14.26	12,710
October 14, 2026	15.04	15.03	15.03	15.51	13.8	20,670
October 13, 2026	16.2	14.87	14.87	16.2	14.87	14,328
October 12, 2026	17.06	16.65	16.65	17.31	16.34	11,193
October 09, 2026	16.41	17.11	17.11	17.32	16.23	8,730
October 08, 2026	16.88	16.8	16.8	17.4	16.21	12,090
October 07, 2026	16.3	17.09	17.09	17.7	16.2	12,185
October 06, 2026	18	16.8	16.8	18	16.5	10,954
October 05, 2026	17.1	17.78	17.78	17.88	16.26	12,536
October 02, 2026	18	16.96	16.96	18.45	16.88	7,913
October 01, 2026	17.7	17.94	17.94	19.2	17.54	9,820
September 30, 2026	18.6	17.4	17.4	19.64	17.16	18,007
September 29, 2026	19.24	18.76	18.76	20.26	17.52	30,543
September 28, 2026	18.19	18.78	18.78	19.69	18	8,371
September 25, 2026	17.78	18.27	18.27	18.6	17.36	5,437
September 24, 2026	17.77	17.56	17.56	17.77	16.33	21,147
September 23, 2026	18.83	17	17	19.43	17	14,301
September 22, 2026	18.87	18.69	18.69	19.54	18.17	10,337
September 21, 2026	19.08	18.08	18.08	20.09	18	6,979
September 18, 2026	18.88	18.53	18.53	19.49	18	7,427
September 17, 2026	17.7	19.02	19.02	19.8	17.7	10,120
September 16, 2026	17.3	17.43	17.43	18.28	16.8	16,844
September 15, 2026	19.2	17.1	17.1	19.31	17.04	13,420
September 14, 2026	19.8	18.98	18.98	20.05	18	13,489
September 11, 2026	20.8	19.81	19.81	21.33	19.8	9,810
September 10, 2026	20.7	21.02	21.02	21.9	20.7	6,934
September 09, 2026	21.03	21.03	21.03	21.43	20.4	2,012
September 08, 2026	22.17	21.28	21.28	22.2	20.86	6,332
September 04, 2026	20.1	21.26	21.26	21.3	19.92	14,431
September 03, 2026	20.79	20.59	20.59	21.29	19.6	12,154
September 02, 2026	20.63	21.15	21.15	21.6	20.4	12,678
September 01, 2026	21	20.93	20.93	21.34	19.04	28,482
August 31, 2026	21.45	21.34	21.34	22.2	19.63	12,948
August 28, 2026	21.29	20.99	20.99	21.29	19.8	8,914
August 27, 2026	21.2	20.98	20.98	22.31	20.7	8,493
August 26, 2026	21.42	21.54	21.54	21.63	20.75	8,238
August 25, 2026	21.26	21.61	21.61	22.19	20.96	9,061
August 24, 2026	21.9	21.67	21.67	22.06	20.2	11,808
August 21, 2026	20.4	21.48	21.48	22.07	20.25	26,028
August 20, 2026	22.05	20.74	20.74	22.8	20.33	77,870
August 19, 2026	22.32	22.4	22.4	24.29	21.6	9,810
August 18, 2026	24.6	22.5	22.5	27.3	19.8	66,582