Jasper Therapeutics, Inc. - JSPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.36	2.47	2.47	2.5	2.26	733,247
September 25, 2025	2.5	2.33	2.33	2.53	2.22	882,600
September 24, 2025	2.41	2.33	2.33	2.49	2.31	424,780
September 23, 2025	2.52	2.4	2.4	2.56	2.38	314,040
September 22, 2025	2.5	2.54	2.54	2.54	2.44	442,207
September 19, 2025	2.45	2.5	2.5	2.56	2.36	1.49M
September 18, 2025	2.4	2.59	2.59	2.61	2.36	353,400
September 17, 2025	2.44	2.33	2.33	2.45	2.32	164,733
September 16, 2025	2.38	2.43	2.43	2.5	2.38	111,405
September 15, 2025	2.44	2.38	2.38	2.48	2.32	196,934
September 12, 2025	2.55	2.43	2.43	2.55	2.43	212,200
September 11, 2025	2.59	2.56	2.56	2.63	2.47	252,254
September 10, 2025	2.57	2.58	2.58	2.66	2.52	74,570
September 09, 2025	2.65	2.59	2.59	2.67	2.5	176,691
September 08, 2025	2.78	2.65	2.65	2.78	2.61	143,042
September 05, 2025	2.72	2.72	2.72	2.78	2.67	115,179
September 04, 2025	2.69	2.69	2.69	2.7	2.58	129,464
September 03, 2025	2.76	2.72	2.72	2.83	2.69	117,800
September 02, 2025	2.77	2.76	2.76	2.87	2.72	194,352
August 29, 2025	2.84	2.8	2.8	2.86	2.78	95,011
August 28, 2025	2.9	2.84	2.84	2.96	2.83	99,762
August 27, 2025	2.93	2.9	2.9	2.98	2.9	89,500
August 26, 2025	2.95	2.92	2.92	2.99	2.91	95,700
August 25, 2025	2.95	2.96	2.96	3	2.91	182,517
August 22, 2025	2.96	2.93	2.93	3.05	2.93	172,741
August 21, 2025	2.82	2.95	2.95	2.96	2.81	68,200
August 20, 2025	2.83	2.85	2.85	2.99	2.8	119,526
August 19, 2025	2.95	2.85	2.85	2.98	2.82	203,605
August 18, 2025	3.08	2.93	2.93	3.13	2.9	320,048
August 15, 2025	3.08	3.11	3.11	3.14	2.95	323,774
August 14, 2025	2.91	3.03	3.03	3.04	2.81	298,607
August 13, 2025	2.85	2.97	2.97	3.03	2.81	227,158
August 12, 2025	2.67	2.85	2.85	2.87	2.6	222,859
August 11, 2025	2.54	2.63	2.63	2.74	2.52	285,000
August 08, 2025	2.75	2.45	2.45	2.84	2.45	591,524
August 07, 2025	2.9	2.73	2.73	2.97	2.69	380,900
August 06, 2025	2.97	2.9	2.9	2.98	2.86	160,930
August 05, 2025	2.98	2.98	2.98	3.04	2.91	188,100
August 04, 2025	2.88	2.97	2.97	2.98	2.81	191,080
August 01, 2025	2.85	2.88	2.88	2.93	2.81	268,312
July 31, 2025	3.01	2.9	2.9	3.05	2.85	198,878
July 30, 2025	2.95	2.96	2.96	3.11	2.92	381,600
July 29, 2025	3.15	2.95	2.95	3.15	2.92	422,900
July 28, 2025	3.18	3.1	3.1	3.25	3.07	410,512
July 25, 2025	3.18	3.15	3.15	3.2	3.06	247,454
July 24, 2025	3.26	3.13	3.13	3.3	3.1	342,200
July 23, 2025	3.18	3.27	3.27	3.31	3.08	280,200
July 22, 2025	3.18	3.15	3.15	3.26	3.1	353,109
July 21, 2025	3.37	3.21	3.21	3.38	3.14	444,702
July 18, 2025	3.4	3.33	3.33	3.48	3.26	350,326
July 17, 2025	3.35	3.37	3.37	3.52	3.32	383,816
July 16, 2025	3.36	3.35	3.35	3.42	3.28	220,526
July 15, 2025	3.47	3.31	3.31	3.53	3.21	599,100
July 14, 2025	3.5	3.47	3.47	3.53	3.32	413,011
July 11, 2025	3.56	3.51	3.51	3.65	3.35	602,525
July 10, 2025	3.72	3.55	3.55	3.84	3.41	846,698
July 09, 2025	2.9	3.68	3.68	4	2.71	4.61M
July 08, 2025	3.11	3.02	3.02	3.23	2.86	2.86M
July 07, 2025	2.3	3.04	3.04	3.75	2.27	13.15M
July 03, 2025	7.06	6.77	6.77	7.19	6.61	336,840

Jasper Therapeutics, Inc. (JSPR) NASDAQ