5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-53.90%
6 MONTH PERFORMANCE
-51.25%
YEAR-TO-DATE PERFORMANCE
-87.28%
1 YEAR PERFORMANCE
-85.82%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $2.76 | $2.72 (-1.45%) | $2.83 | $2.71 | 87.47 K | $41.47 M |
| 09/02/2025 | $2.77 | $2.76 (-0.36%) | $2.87 | $2.72 | 194.46 K | $41.46 M |
| 08/29/2025 | $2.84 | $2.80 (-1.41%) | $2.86 | $2.78 | 95.01 K | $42.06 M |
| 08/28/2025 | $2.90 | $2.84 (-2.07%) | $2.96 | $2.83 | 100.30 K | $42.66 M |
| 08/27/2025 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.90 | 89.50 K | $43.56 M |
| 08/26/2025 | $2.95 | $2.92 (-1.02%) | $2.99 | $2.91 | 95.70 K | $43.86 M |
| 08/25/2025 | $2.95 | $2.96 (0.34%) | $3.00 | $2.91 | 182.52 K | $44.47 M |
| 08/22/2025 | $2.96 | $2.93 (-1.01%) | $3.05 | $2.93 | 172.74 K | $44.01 M |
| 08/21/2025 | $2.82 | $2.95 (4.61%) | $2.96 | $2.81 | 68.20 K | $44.32 M |
| 08/20/2025 | $2.83 | $2.85 (0.71%) | $2.99 | $2.80 | 119.53 K | $42.81 M |
| 08/19/2025 | $2.95 | $2.85 (-3.39%) | $2.98 | $2.82 | 203.61 K | $42.81 M |
| 08/18/2025 | $3.08 | $2.93 (-4.87%) | $3.13 | $2.90 | 320.20 K | $44.01 M |
| 08/15/2025 | $3.08 | $3.11 (0.97%) | $3.14 | $2.95 | 323.77 K | $46.72 M |
| 08/14/2025 | $2.91 | $3.03 (4.12%) | $3.04 | $2.81 | 298.61 K | $45.52 M |
| 08/13/2025 | $2.85 | $2.97 (4.21%) | $3.03 | $2.81 | 227.16 K | $44.62 M |
| 08/12/2025 | $2.67 | $2.85 (6.74%) | $2.87 | $2.60 | 222.86 K | $42.81 M |
| 08/11/2025 | $2.54 | $2.63 (3.54%) | $2.74 | $2.52 | 285.00 K | $39.51 M |
| 08/08/2025 | $2.75 | $2.45 (-10.91%) | $2.84 | $2.45 | 591.52 K | $36.80 M |
| 08/07/2025 | $2.90 | $2.73 (-5.86%) | $2.97 | $2.69 | 380.90 K | $41.01 M |
| 08/06/2025 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.86 | 160.93 K | $43.56 M |
| 08/05/2025 | $2.98 | $2.98 (0%) | $3.04 | $2.91 | 188.10 K | $44.77 M |
| 08/04/2025 | $2.88 | $2.97 (3.13%) | $2.98 | $2.81 | 191.08 K | $44.62 M |
| 08/01/2025 | $2.85 | $2.88 (1.05%) | $2.93 | $2.81 | 273.91 K | $42.00 M |
| 07/31/2025 | $3.01 | $2.90 (-3.65%) | $3.05 | $2.85 | 199.47 K | $42.30 M |
| 07/30/2025 | $2.95 | $2.96 (0.34%) | $3.11 | $2.92 | 381.60 K | $43.17 M |
| 07/29/2025 | $3.15 | $2.95 (-6.35%) | $3.15 | $2.92 | 422.90 K | $43.03 M |
| 07/28/2025 | $3.18 | $3.10 (-2.52%) | $3.25 | $3.07 | 410.51 K | $45.21 M |
| 07/25/2025 | $3.18 | $3.15 (-0.94%) | $3.20 | $3.06 | 250.40 K | $45.94 M |
| 07/24/2025 | $3.26 | $3.13 (-3.99%) | $3.30 | $3.10 | 342.20 K | $45.65 M |
| 07/23/2025 | $3.18 | $3.27 (2.83%) | $3.31 | $3.08 | 280.20 K | $47.69 M |
| 07/22/2025 | $3.18 | $3.15 (-0.94%) | $3.26 | $3.10 | 353.11 K | $45.94 M |
| 07/21/2025 | $3.37 | $3.21 (-4.75%) | $3.38 | $3.14 | 444.70 K | $46.82 M |
| 07/18/2025 | $3.40 | $3.33 (-2.06%) | $3.48 | $3.26 | 350.33 K | $48.57 M |
| 07/17/2025 | $3.35 | $3.37 (0.6%) | $3.52 | $3.32 | 383.82 K | $49.15 M |
| 07/16/2025 | $3.36 | $3.35 (-0.3%) | $3.42 | $3.28 | 220.53 K | $48.86 M |
| 07/15/2025 | $3.47 | $3.31 (-4.61%) | $3.53 | $3.21 | 599.10 K | $48.28 M |
| 07/14/2025 | $3.50 | $3.47 (-0.86%) | $3.53 | $3.32 | 413.01 K | $50.61 M |
| 07/11/2025 | $3.56 | $3.51 (-1.4%) | $3.65 | $3.35 | 602.53 K | $51.19 M |
| 07/10/2025 | $3.72 | $3.55 (-4.57%) | $3.84 | $3.41 | 846.70 K | $51.78 M |
| 07/09/2025 | $2.90 | $3.68 (26.9%) | $4.00 | $2.71 | 4.61 M | $53.67 M |
| 07/08/2025 | $3.11 | $3.02 (-2.89%) | $3.23 | $2.86 | 2.86 M | $44.05 M |
| 07/07/2025 | $2.30 | $3.04 (32.17%) | $3.75 | $2.27 | 13.15 M | $44.34 M |
| 07/03/2025 | $7.06 | $6.77 (-4.11%) | $7.19 | $6.61 | 336.84 K | $98.74 M |
| 07/02/2025 | $5.79 | $6.82 (17.79%) | $6.88 | $5.77 | 688.30 K | $99.47 M |
| 07/01/2025 | $5.55 | $5.74 (3.42%) | $6.10 | $5.50 | 412.74 K | $83.72 M |
| 06/30/2025 | $5.55 | $5.55 (0%) | $5.91 | $5.44 | 491.72 K | $80.95 M |
| 06/27/2025 | $5.67 | $5.49 (-3.17%) | $5.86 | $5.35 | 1.98 M | $80.07 M |
| 06/26/2025 | $5.60 | $5.69 (1.61%) | $5.78 | $5.47 | 163.04 K | $82.99 M |
| 06/25/2025 | $5.58 | $5.57 (-0.18%) | $5.59 | $5.12 | 223.62 K | $81.24 M |
| 06/24/2025 | $5.15 | $5.57 (8.16%) | $5.72 | $5.06 | 505.75 K | $81.24 M |
| 06/23/2025 | $5.13 | $5.13 (0%) | $5.59 | $4.76 | 571.61 K | $74.82 M |
| 06/20/2025 | $5.30 | $5.15 (-2.83%) | $5.48 | $5.01 | 185.75 K | $75.11 M |
| 06/18/2025 | $5.41 | $5.26 (-2.77%) | $5.51 | $5.23 | 172.20 K | $76.72 M |
| 06/17/2025 | $5.61 | $5.41 (-3.57%) | $5.80 | $5.41 | 156.40 K | $78.90 M |
| 06/16/2025 | $6.00 | $5.63 (-6.17%) | $6.00 | $5.46 | 289.79 K | $82.11 M |
| 06/13/2025 | $5.50 | $5.58 (1.45%) | $5.65 | $5.43 | 151.06 K | $81.38 M |
| 06/12/2025 | $5.56 | $5.57 (0.18%) | $5.63 | $5.40 | 159.89 K | $81.24 M |
| 06/11/2025 | $5.85 | $5.60 (-4.27%) | $5.94 | $5.55 | 224.52 K | $81.68 M |
| 06/10/2025 | $5.94 | $5.77 (-2.86%) | $6.13 | $5.65 | 249.84 K | $84.15 M |
| 06/09/2025 | $6.05 | $5.94 (-1.82%) | $6.10 | $5.86 | 223.57 K | $86.63 M |
| 06/06/2025 | $5.84 | $6.01 (2.91%) | $6.02 | $5.67 | 316.85 K | $87.66 M |
| 06/05/2025 | $6.00 | $5.70 (-5%) | $6.03 | $5.56 | 214.37 K | $83.13 M |
| 06/04/2025 | $5.96 | $6.00 (0.67%) | $6.15 | $5.76 | 229.47 K | $87.51 M |
| 06/03/2025 | $5.47 | $5.90 (7.86%) | $6.20 | $5.46 | 501.66 K | $86.05 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.
