5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-29.17%
3 MONTH PERFORMANCE
-80.36%
6 MONTH PERFORMANCE
-75.72%
YEAR-TO-DATE PERFORMANCE
-80.36%
1 YEAR PERFORMANCE
-85.16%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.30 | $4.18 (-2.79%) | $4.35 | $4.11 | 87,728 | $63.01 M |
| 03/31/2025 | $4.32 | $4.30 (-0.46%) | $4.39 | $4.16 | 205,908 | $62.71 M |
| 03/28/2025 | $4.84 | $4.46 (-7.85%) | $4.89 | $4.38 | 205,489 | $65.05 M |
| 03/27/2025 | $4.70 | $4.84 (2.98%) | $4.95 | $4.62 | 227,651 | $70.59 M |
| 03/26/2025 | $5.00 | $4.68 (-6.4%) | $5.09 | $4.65 | 231,645 | $68.26 M |
| 03/25/2025 | $5.24 | $4.99 (-4.77%) | $5.27 | $4.96 | 197,250 | $72.78 M |
| 03/24/2025 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.12 | 134,208 | $76.42 M |
| 03/21/2025 | $5.23 | $5.21 (-0.38%) | $5.37 | $5.16 | 177,200 | $75.99 M |
| 03/20/2025 | $5.28 | $5.31 (0.57%) | $5.53 | $5.11 | 192,350 | $77.45 M |
| 03/19/2025 | $5.23 | $5.19 (-0.76%) | $5.43 | $5.15 | 222,714 | $75.70 M |
| 03/18/2025 | $5.56 | $5.22 (-6.12%) | $5.62 | $5.12 | 240,317 | $76.13 M |
| 03/17/2025 | $5.52 | $5.65 (2.36%) | $5.71 | $5.40 | 201,665 | $82.40 M |
| 03/14/2025 | $5.44 | $5.49 (0.92%) | $5.64 | $5.43 | 153,223 | $80.07 M |
| 03/13/2025 | $5.41 | $5.38 (-0.55%) | $5.63 | $5.26 | 241,900 | $78.47 M |
| 03/12/2025 | $5.47 | $5.39 (-1.46%) | $5.64 | $5.30 | 232,445 | $78.61 M |
| 03/11/2025 | $5.25 | $5.35 (1.9%) | $5.42 | $5.02 | 251,034 | $78.03 M |
| 03/10/2025 | $5.28 | $5.28 (0%) | $5.40 | $5.04 | 247,150 | $77.01 M |
| 03/07/2025 | $5.43 | $5.37 (-1.1%) | $5.58 | $5.34 | 197,478 | $78.32 M |
| 03/06/2025 | $5.55 | $5.44 (-1.98%) | $5.70 | $5.27 | 314,700 | $79.34 M |
| 03/05/2025 | $5.65 | $5.68 (0.53%) | $5.84 | $5.44 | 382,913 | $82.84 M |
| 03/04/2025 | $5.47 | $5.53 (1.1%) | $5.60 | $4.93 | 619,643 | $80.65 M |
| 03/03/2025 | $6.00 | $5.58 (-7%) | $6.62 | $5.53 | 481,735 | $81.38 M |
| 02/28/2025 | $5.69 | $5.93 (4.22%) | $6.01 | $5.57 | 329,490 | $86.49 M |
| 02/27/2025 | $5.74 | $5.67 (-1.22%) | $6.03 | $5.58 | 292,281 | $82.70 M |
| 02/26/2025 | $5.60 | $5.80 (3.57%) | $5.85 | $5.50 | 288,100 | $84.59 M |
| 02/25/2025 | $5.67 | $5.56 (-1.94%) | $5.73 | $5.41 | 359,611 | $81.09 M |
| 02/24/2025 | $5.98 | $5.72 (-4.35%) | $5.98 | $5.62 | 361,700 | $83.43 M |
| 02/21/2025 | $6.19 | $5.96 (-3.72%) | $6.28 | $5.86 | 499,200 | $86.93 M |
| 02/20/2025 | $6.28 | $6.16 (-1.91%) | $6.38 | $6.09 | 187,000 | $89.84 M |
| 02/19/2025 | $5.97 | $6.25 (4.69%) | $6.55 | $5.96 | 531,100 | $91.16 M |
| 02/18/2025 | $6.21 | $5.99 (-3.54%) | $6.25 | $5.96 | 415,160 | $87.36 M |
| 02/14/2025 | $6.24 | $6.08 (-2.56%) | $6.28 | $6.04 | 484,899 | $88.68 M |
| 02/13/2025 | $5.72 | $6.20 (8.39%) | $6.28 | $5.70 | 553,400 | $90.43 M |
| 02/12/2025 | $5.33 | $5.49 (3%) | $5.56 | $4.55 | 405,823 | $80.07 M |
| 02/11/2025 | $5.96 | $5.38 (-9.73%) | $5.96 | $5.29 | 528,940 | $78.47 M |
| 02/10/2025 | $6.27 | $5.98 (-4.63%) | $6.27 | $5.78 | 389,193 | $87.22 M |
| 02/07/2025 | $6.50 | $6.14 (-5.54%) | $6.64 | $6.09 | 299,656 | $89.55 M |
| 02/06/2025 | $6.86 | $6.53 (-4.81%) | $7.06 | $6.43 | 346,104 | $95.24 M |
| 02/05/2025 | $6.38 | $6.84 (7.21%) | $6.85 | $6.08 | 538,700 | $99.76 M |
| 02/04/2025 | $6.25 | $6.32 (1.12%) | $6.48 | $6.04 | 412,686 | $92.18 M |
| 02/03/2025 | $5.87 | $6.21 (5.79%) | $6.28 | $5.81 | 322,600 | $90.57 M |
| 01/31/2025 | $6.75 | $6.06 (-10.22%) | $6.77 | $6.01 | 752,062 | $88.38 M |
| 01/30/2025 | $5.86 | $6.70 (14.33%) | $7.01 | $5.82 | 1.11 M | $97.72 M |
| 01/29/2025 | $5.75 | $5.78 (0.52%) | $5.95 | $5.69 | 167,425 | $84.30 M |
| 01/28/2025 | $5.68 | $5.78 (1.76%) | $5.86 | $5.55 | 286,900 | $84.30 M |
| 01/27/2025 | $5.62 | $5.67 (0.89%) | $6.00 | $5.57 | 444,700 | $82.70 M |
| 01/24/2025 | $5.88 | $5.70 (-3.06%) | $6.01 | $5.68 | 381,840 | $83.13 M |
| 01/23/2025 | $5.93 | $5.87 (-1.01%) | $6.25 | $5.84 | 530,800 | $85.61 M |
| 01/22/2025 | $5.70 | $6.01 (5.44%) | $6.10 | $5.56 | 545,883 | $87.66 M |
| 01/21/2025 | $5.55 | $5.70 (2.7%) | $5.84 | $5.52 | 393,916 | $83.13 M |
| 01/17/2025 | $5.35 | $5.51 (2.99%) | $5.89 | $5.25 | 722,122 | $80.36 M |
| 01/16/2025 | $5.80 | $5.34 (-7.93%) | $5.82 | $5.34 | 746,400 | $77.88 M |
| 01/15/2025 | $5.95 | $5.82 (-2.18%) | $6.03 | $5.69 | 838,800 | $84.88 M |
| 01/14/2025 | $6.68 | $5.87 (-12.13%) | $6.73 | $5.85 | 1.31 M | $85.61 M |
| 01/13/2025 | $6.88 | $6.69 (-2.76%) | $6.99 | $6.30 | 1.12 M | $97.57 M |
| 01/10/2025 | $7.12 | $7.05 (-0.98%) | $7.43 | $6.57 | 2.46 M | $102.82 M |
| 01/08/2025 | $8.74 | $6.99 (-20.02%) | $9.73 | $6.81 | 6.64 M | $101.95 M |
| 01/07/2025 | $21.17 | $17.71 (-16.34%) | $21.27 | $16.93 | 684,625 | $258.30 M |
| 01/06/2025 | $19.82 | $20.87 (5.3%) | $21.06 | $19.64 | 437,212 | $304.39 M |
| 01/03/2025 | $21.49 | $19.27 (-10.33%) | $22.25 | $18.80 | 445,051 | $281.05 M |
| 01/02/2025 | $21.53 | $21.09 (-2.04%) | $22.52 | $21.00 | 296,200 | $307.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
