5 DAY PERFORMANCE
+16.23%
1 MONTH PERFORMANCE
-37.10%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-47.53%
YEAR-TO-DATE PERFORMANCE
-83.58%
1 YEAR PERFORMANCE
-81.62%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/02/2025 | $5.56 | $5.45 (-1.98%) | $5.62 | $5.25 | 177.80 K | $79.49 M |
| 05/30/2025 | $5.62 | $5.50 (-2.14%) | $5.80 | $5.23 | 175.04 K | $80.22 M |
| 05/29/2025 | $5.19 | $5.68 (9.44%) | $5.90 | $5.16 | 587.24 K | $82.84 M |
| 05/28/2025 | $4.76 | $5.11 (7.35%) | $5.39 | $4.71 | 395.15 K | $74.53 M |
| 05/27/2025 | $4.91 | $4.77 (-2.85%) | $4.95 | $4.71 | 132.61 K | $69.57 M |
| 05/23/2025 | $4.81 | $4.77 (-0.83%) | $4.90 | $4.72 | 91.00 K | $69.57 M |
| 05/22/2025 | $4.81 | $4.87 (1.25%) | $4.96 | $4.72 | 142.02 K | $71.03 M |
| 05/21/2025 | $5.03 | $4.82 (-4.17%) | $5.09 | $4.57 | 191.56 K | $70.30 M |
| 05/20/2025 | $5.00 | $5.04 (0.8%) | $5.11 | $4.96 | 94.20 K | $73.51 M |
| 05/19/2025 | $4.93 | $5.02 (1.83%) | $5.20 | $4.92 | 169.49 K | $73.22 M |
| 05/16/2025 | $4.93 | $4.93 (0%) | $5.09 | $4.86 | 215.34 K | $71.90 M |
| 05/15/2025 | $4.85 | $4.87 (0.41%) | $4.89 | $4.68 | 89.59 K | $71.03 M |
| 05/14/2025 | $4.85 | $4.85 (0%) | $5.00 | $4.60 | 151.10 K | $70.74 M |
| 05/13/2025 | $4.94 | $4.82 (-2.43%) | $4.98 | $4.55 | 192.80 K | $70.30 M |
| 05/12/2025 | $4.73 | $4.74 (0.21%) | $4.99 | $4.56 | 158.70 K | $69.13 M |
| 05/09/2025 | $4.50 | $4.52 (0.44%) | $4.76 | $4.33 | 129.30 K | $65.92 M |
| 05/08/2025 | $4.37 | $4.43 (1.37%) | $4.76 | $4.30 | 168.53 K | $64.61 M |
| 05/07/2025 | $4.77 | $4.32 (-9.43%) | $4.90 | $4.27 | 274.01 K | $63.01 M |
| 05/06/2025 | $5.15 | $4.74 (-7.96%) | $5.16 | $4.56 | 211.88 K | $69.13 M |
| 05/05/2025 | $5.36 | $5.23 (-2.43%) | $5.45 | $5.20 | 114.23 K | $76.28 M |
| 05/02/2025 | $5.40 | $5.41 (0.19%) | $5.57 | $5.23 | 125.90 K | $78.90 M |
| 05/01/2025 | $5.46 | $5.38 (-1.47%) | $5.61 | $5.22 | 139.80 K | $78.47 M |
| 04/30/2025 | $5.05 | $5.49 (8.71%) | $5.67 | $5.00 | 195.93 K | $80.07 M |
| 04/29/2025 | $4.79 | $5.15 (7.52%) | $5.20 | $4.78 | 164.70 K | $75.11 M |
| 04/28/2025 | $4.75 | $4.80 (1.05%) | $4.90 | $4.60 | 86.40 K | $70.01 M |
| 04/25/2025 | $4.85 | $4.73 (-2.47%) | $4.89 | $4.62 | 104.43 K | $68.99 M |
| 04/24/2025 | $4.56 | $4.89 (7.24%) | $4.99 | $4.50 | 139.70 K | $71.32 M |
| 04/23/2025 | $4.51 | $4.56 (1.11%) | $4.90 | $4.50 | 290.20 K | $66.51 M |
| 04/22/2025 | $4.55 | $4.37 (-3.96%) | $4.60 | $4.18 | 200.11 K | $63.74 M |
| 04/21/2025 | $3.94 | $4.44 (12.69%) | $4.47 | $3.94 | 191.31 K | $64.76 M |
| 04/17/2025 | $3.92 | $3.97 (1.28%) | $4.12 | $3.90 | 85.84 K | $57.90 M |
| 04/16/2025 | $4.15 | $3.92 (-5.54%) | $4.30 | $3.87 | 119.50 K | $57.17 M |
| 04/15/2025 | $4.20 | $4.23 (0.71%) | $4.34 | $4.14 | 87.14 K | $61.69 M |
| 04/14/2025 | $4.22 | $4.20 (-0.47%) | $4.40 | $4.06 | 147.52 K | $61.26 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.
