5 DAY PERFORMANCE
+22.81%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-20.45%
6 MONTH PERFORMANCE
-50.88%
YEAR-TO-DATE PERFORMANCE
-23.50%
1 YEAR PERFORMANCE
-77.27%
Jasper Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.39 | $1.37 (-1.8%) | $1.44 | $1.36 | 9.96 K | |
| 02/19/2026 | $1.35 | $1.40 (3.7%) | $1.41 | $1.31 | 130.40 K | $23.21 M |
| 02/18/2026 | $1.27 | $1.34 (5.51%) | $1.40 | $1.20 | 759.90 K | $22.22 M |
| 02/17/2026 | $1.16 | $1.21 (4.31%) | $1.28 | $1.11 | 562.54 K | $20.06 M |
| 02/13/2026 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.14 | 529.80 K | $18.90 M |
| 02/12/2026 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.16 | 878.11 K | $19.40 M |
| 02/11/2026 | $1.33 | $1.24 (-6.77%) | $1.34 | $1.24 | 825.60 K | $20.56 M |
| 02/10/2026 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.29 | 745.93 K | $21.72 M |
| 02/09/2026 | $1.34 | $1.36 (1.49%) | $1.37 | $1.29 | 277.10 K | $22.55 M |
| 02/06/2026 | $1.30 | $1.35 (3.85%) | $1.41 | $1.28 | 526.80 K | $22.38 M |
| 02/05/2026 | $1.36 | $1.27 (-6.62%) | $1.37 | $1.26 | 787.11 K | $21.06 M |
| 02/04/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.33 | 608.37 K | $22.88 M |
| 02/03/2026 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.41 | 265.00 K | $23.88 M |
| 02/02/2026 | $1.47 | $1.47 (0%) | $1.53 | $1.47 | 263.20 K | $24.37 M |
| 01/30/2026 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.46 | 358.84 K | $24.54 M |
| 01/29/2026 | $1.57 | $1.55 (-1.27%) | $1.58 | $1.51 | 523.13 K | $25.70 M |
| 01/28/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.55 | 800.12 K | $26.36 M |
| 01/27/2026 | $1.53 | $1.64 (7.19%) | $1.65 | $1.52 | 817.01 K | $27.19 M |
| 01/26/2026 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.51 | 258.30 K | $25.37 M |
| 01/23/2026 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.53 | 345.50 K | $26.03 M |
| 01/22/2026 | $1.52 | $1.57 (3.29%) | $1.63 | $1.52 | 556.00 K | $26.03 M |
| 01/21/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.49 | 472.04 K | $25.20 M |
| 01/20/2026 | $1.51 | $1.54 (1.99%) | $1.61 | $1.47 | 621.22 K | $25.53 M |
| 01/16/2026 | $1.51 | $1.53 (1.32%) | $1.57 | $1.48 | 302.13 K | $25.37 M |
| 01/15/2026 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.48 | 837.76 K | $25.20 M |
| 01/14/2026 | $1.57 | $1.62 (3.18%) | $1.68 | $1.51 | 822.74 K | $26.86 M |
| 01/13/2026 | $1.53 | $1.56 (1.96%) | $1.60 | $1.47 | 783.00 K | $25.86 M |
| 01/12/2026 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.41 | 1.95 M | $24.54 M |
| 01/09/2026 | $1.67 | $1.51 (-9.58%) | $1.72 | $1.49 | 2.58 M | $22.68 M |
| 01/08/2026 | $1.87 | $1.66 (-11.23%) | $1.94 | $1.50 | 5.82 M | $24.94 M |
| 01/07/2026 | $1.90 | $2.05 (7.89%) | $2.07 | $1.89 | 900.40 K | $30.80 M |
| 01/06/2026 | $1.83 | $1.90 (3.83%) | $1.92 | $1.83 | 315.34 K | $28.54 M |
| 01/05/2026 | $1.84 | $1.83 (-0.54%) | $1.92 | $1.82 | 332.40 K | $27.49 M |
| 01/02/2026 | $1.82 | $1.84 (1.1%) | $1.87 | $1.79 | 384.25 K | $27.64 M |
| 12/31/2025 | $1.78 | $1.83 (2.81%) | $1.84 | $1.76 | 452.61 K | $27.49 M |
| 12/30/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.76 | 446.00 K | $26.89 M |
| 12/29/2025 | $1.73 | $1.76 (1.73%) | $1.83 | $1.73 | 476.20 K | $26.44 M |
| 12/26/2025 | $1.83 | $1.76 (-3.83%) | $1.84 | $1.73 | 443.83 K | $26.44 M |
| 12/24/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.78 | 209.70 K | $27.49 M |
| 12/23/2025 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.81 | 1.60 M | $27.19 M |
| 12/22/2025 | $1.88 | $1.91 (1.6%) | $1.93 | $1.86 | 583.11 K | $28.69 M |
| 12/19/2025 | $1.84 | $1.86 (1.09%) | $1.96 | $1.81 | 1.40 M | $27.94 M |
| 12/18/2025 | $1.73 | $1.86 (7.51%) | $1.92 | $1.71 | 1.22 M | $27.94 M |
| 12/17/2025 | $1.70 | $1.72 (1.18%) | $1.77 | $1.66 | 507.75 K | $25.84 M |
| 12/16/2025 | $1.64 | $1.71 (4.27%) | $1.72 | $1.62 | 466.82 K | $25.69 M |
| 12/15/2025 | $1.76 | $1.64 (-6.82%) | $1.78 | $1.61 | 872.81 K | $24.64 M |
| 12/12/2025 | $1.83 | $1.77 (-3.28%) | $1.89 | $1.77 | 574.80 K | $26.59 M |
| 12/11/2025 | $1.86 | $1.84 (-1.08%) | $1.89 | $1.81 | 549.70 K | $27.64 M |
| 12/10/2025 | $1.77 | $1.87 (5.65%) | $1.88 | $1.74 | 830.40 K | $28.09 M |
| 12/09/2025 | $1.70 | $1.77 (4.12%) | $1.79 | $1.67 | 652.50 K | $26.59 M |
| 12/08/2025 | $1.72 | $1.72 (0%) | $1.75 | $1.60 | 915.53 K | $25.84 M |
| 12/05/2025 | $1.85 | $1.71 (-7.57%) | $1.93 | $1.69 | 1.13 M | $25.69 M |
| 12/04/2025 | $1.60 | $1.86 (16.25%) | $1.89 | $1.59 | 1.97 M | $27.94 M |
| 12/03/2025 | $1.48 | $1.65 (11.49%) | $1.66 | $1.39 | 3.81 M | $24.79 M |
| 12/02/2025 | $2.14 | $1.58 (-26.17%) | $2.42 | $1.55 | 59.46 M | $23.73 M |
| 12/01/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.70 | 2.20 M | $25.84 M |
| 11/28/2025 | $1.75 | $1.84 (5.14%) | $1.88 | $1.74 | 193.11 K | $27.64 M |
| 11/26/2025 | $1.75 | $1.75 (0%) | $1.78 | $1.68 | 197.18 K | $26.29 M |
| 11/25/2025 | $1.75 | $1.75 (0%) | $1.80 | $1.71 | 592.54 K | $26.29 M |
| 11/24/2025 | $1.72 | $1.72 (0%) | $1.83 | $1.70 | 617.00 K | $25.84 M |
| 11/21/2025 | $1.70 | $1.70 (0%) | $1.79 | $1.68 | 300.23 K | $25.54 M |
| 11/20/2025 | $1.85 | $1.76 (-4.86%) | $1.97 | $1.76 | 319.70 K | $26.44 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.
