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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.47	2.45	2.45	2.51	2.4	219,360
October 16, 2025	2.64	2.48	2.48	2.65	2.47	245,100
October 15, 2025	2.49	2.6	2.6	2.61	2.45	478,360
October 14, 2025	2.37	2.51	2.51	2.51	2.33	451,112
October 13, 2025	2.43	2.4	2.4	2.43	2.34	219,256
October 10, 2025	2.48	2.4	2.4	2.57	2.34	347,153
October 09, 2025	2.42	2.49	2.49	2.51	2.35	440,225
October 08, 2025	2.45	2.4	2.4	2.45	2.29	348,286
October 07, 2025	2.41	2.43	2.43	2.5	2.32	436,851
October 06, 2025	2.52	2.4	2.4	2.53	2.39	235,332
October 03, 2025	2.43	2.49	2.49	2.53	2.4	244,039
October 02, 2025	2.4	2.42	2.42	2.46	2.37	152,600
October 01, 2025	2.41	2.4	2.4	2.45	2.39	164,244
September 30, 2025	2.49	2.38	2.38	2.52	2.27	411,692
September 29, 2025	2.5	2.49	2.49	2.57	2.44	389,203
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

Jasper Therapeutics, Inc. (JSPR) NASDAQ