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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.6	1.86	1.86	1.89	1.59	1.94M
December 03, 2025	1.48	1.65	1.65	1.66	1.39	3.8M
December 02, 2025	2.14	1.57	1.57	2.42	1.55	58.41M
December 01, 2025	1.82	1.72	1.72	1.82	1.7	2.2M
November 28, 2025	1.75	1.84	1.84	1.88	1.74	193,105
November 26, 2025	1.75	1.75	1.75	1.78	1.68	197,018
November 25, 2025	1.75	1.75	1.75	1.8	1.71	592,530
November 24, 2025	1.72	1.72	1.72	1.83	1.7	617,000
November 21, 2025	1.7	1.7	1.7	1.79	1.68	300,226
November 20, 2025	1.85	1.76	1.76	1.97	1.76	319,701
November 19, 2025	1.83	1.85	1.85	1.85	1.76	283,922
November 18, 2025	1.71	1.83	1.83	1.92	1.71	364,006
November 17, 2025	1.7	1.79	1.79	1.83	1.63	525,543
November 14, 2025	1.59	1.68	1.68	1.68	1.58	341,315
November 13, 2025	1.77	1.61	1.61	1.77	1.56	480,100
November 12, 2025	1.72	1.77	1.77	1.83	1.64	648,300
November 11, 2025	1.78	1.7	1.7	1.8	1.68	351,400
November 10, 2025	1.93	1.78	1.78	1.98	1.72	662,652
November 07, 2025	1.82	1.78	1.78	1.83	1.6	542,985
November 06, 2025	2	1.83	1.83	2	1.81	262,600
November 05, 2025	1.94	1.95	1.95	1.97	1.83	450,840
November 04, 2025	2.05	1.81	1.81	2.06	1.8	495,040
November 03, 2025	2.26	2.1	2.1	2.26	2.05	324,239
October 31, 2025	2.22	2.28	2.28	2.33	2.2	241,650
October 30, 2025	2.39	2.18	2.18	2.48	2.16	521,768
October 29, 2025	2.34	2.36	2.36	2.52	2.29	454,200
October 28, 2025	2.33	2.34	2.34	2.39	2.29	278,960
October 27, 2025	2.37	2.33	2.33	2.41	2.3	313,741
October 24, 2025	2.39	2.37	2.37	2.41	2.33	775,700
October 23, 2025	2.4	2.33	2.33	2.49	2.3	328,579
October 22, 2025	2.52	2.4	2.4	2.57	2.35	241,536
October 21, 2025	2.52	2.54	2.54	2.56	2.47	190,048
October 20, 2025	2.53	2.51	2.51	2.69	2.46	674,604
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

Jasper Therapeutics, Inc. (JSPR) NASDAQ