5 DAY PERFORMANCE
-60.36%
1 MONTH PERFORMANCE
-65.71%
3 MONTH PERFORMANCE
-53.23%
6 MONTH PERFORMANCE
-63.25%
YEAR-TO-DATE PERFORMANCE
-67.17%
1 YEAR PERFORMANCE
-16.33%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $7.12 | $7.05 (-0.98%) | $7.43 | $6.57 | 2.40 M | $105.75 M |
| 01/08/2025 | $8.74 | $6.99 (-20.02%) | $9.73 | $6.81 | 6.64 M | $104.85 M |
| 01/07/2025 | $21.17 | $17.71 (-16.34%) | $21.27 | $16.93 | 684,625 | $265.66 M |
| 01/06/2025 | $19.82 | $20.87 (5.3%) | $21.06 | $19.64 | 437,212 | $313.06 M |
| 01/03/2025 | $21.49 | $19.27 (-10.33%) | $22.25 | $18.80 | 445,051 | $289.06 M |
| 01/02/2025 | $21.53 | $21.09 (-2.04%) | $22.52 | $21.00 | 296,200 | $316.36 M |
| 12/31/2024 | $20.98 | $21.38 (1.91%) | $21.70 | $19.92 | 286,329 | $320.71 M |
| 12/30/2024 | $22.12 | $20.95 (-5.29%) | $22.12 | $20.90 | 314,400 | $314.26 M |
| 12/27/2024 | $22.56 | $22.25 (-1.37%) | $22.99 | $21.83 | 176,905 | $333.76 M |
| 12/26/2024 | $21.70 | $22.50 (3.69%) | $22.85 | $21.70 | 117,300 | $337.51 M |
| 12/24/2024 | $22.19 | $21.71 (-2.16%) | $22.63 | $21.44 | 190,809 | $325.66 M |
| 12/23/2024 | $21.58 | $22.12 (2.5%) | $22.35 | $20.77 | 206,700 | $331.81 M |
| 12/20/2024 | $21.12 | $21.57 (2.13%) | $22.20 | $21.00 | 212,530 | $323.56 M |
| 12/19/2024 | $21.03 | $21.53 (2.38%) | $21.71 | $20.11 | 175,901 | $322.96 M |
| 12/18/2024 | $22.60 | $21.01 (-7.04%) | $22.84 | $20.60 | 212,131 | $315.16 M |
| 12/17/2024 | $21.81 | $22.45 (2.93%) | $23.11 | $21.58 | 286,200 | $336.76 M |
| 12/16/2024 | $20.61 | $21.45 (4.08%) | $21.81 | $19.41 | 150,000 | $321.76 M |
| 12/13/2024 | $20.08 | $20.60 (2.59%) | $20.70 | $19.53 | 162,922 | $309.01 M |
| 12/12/2024 | $22.11 | $20.47 (-7.42%) | $22.54 | $20.21 | 155,920 | $307.06 M |
| 12/11/2024 | $22.32 | $22.47 (0.67%) | $23.37 | $21.51 | 126,209 | $337.06 M |
| 12/10/2024 | $22.47 | $22.31 (-0.71%) | $22.47 | $21.73 | 83,316 | $334.66 M |
| 12/09/2024 | $23.08 | $22.40 (-2.95%) | $23.22 | $21.44 | 148,500 | $336.01 M |
| 12/06/2024 | $23.04 | $22.48 (-2.43%) | $23.89 | $22.43 | 189,400 | $337.21 M |
| 12/05/2024 | $22.63 | $21.53 (-4.86%) | $23.05 | $20.73 | 247,002 | $322.96 M |
| 12/04/2024 | $22.67 | $23.09 (1.85%) | $24.01 | $22.33 | 173,107 | $346.36 M |
| 12/03/2024 | $24.25 | $23.62 (-2.6%) | $26.05 | $23.52 | 124,840 | $354.31 M |
| 12/02/2024 | $23.44 | $23.97 (2.26%) | $24.31 | $22.30 | 360,400 | $359.56 M |
| 11/29/2024 | $23.29 | $22.81 (-2.06%) | $24.27 | $22.70 | 66,623 | $342.16 M |
| 11/27/2024 | $22.66 | $23.24 (2.56%) | $23.85 | $22.66 | 185,300 | $348.61 M |
| 11/26/2024 | $22.73 | $22.63 (-0.44%) | $23.19 | $22.26 | 227,341 | $339.46 M |
| 11/25/2024 | $22.37 | $22.73 (1.61%) | $23.60 | $22.05 | 164,356 | $340.96 M |
| 11/22/2024 | $21.95 | $22.05 (0.46%) | $22.55 | $21.85 | 185,525 | $330.76 M |
| 11/21/2024 | $21.00 | $21.84 (4%) | $22.13 | $20.63 | 158,745 | $327.61 M |
| 11/20/2024 | $20.48 | $20.98 (2.44%) | $21.00 | $19.79 | 216,700 | $314.71 M |
| 11/19/2024 | $19.74 | $20.69 (4.81%) | $21.55 | $19.24 | 223,017 | $310.36 M |
| 11/18/2024 | $20.33 | $20.02 (-1.52%) | $20.52 | $19.12 | 201,900 | $300.31 M |
| 11/15/2024 | $22.10 | $20.43 (-7.56%) | $22.29 | $19.77 | 288,277 | $306.46 M |
| 11/14/2024 | $22.81 | $22.10 (-3.11%) | $23.62 | $21.66 | 332,735 | $331.51 M |
| 11/13/2024 | $24.22 | $22.80 (-5.86%) | $24.90 | $22.71 | 134,900 | $342.01 M |
| 11/12/2024 | $24.65 | $23.87 (-3.16%) | $24.83 | $23.25 | 193,900 | $358.06 M |
| 11/11/2024 | $24.90 | $24.73 (-0.68%) | $25.27 | $23.70 | 277,312 | $370.96 M |
| 11/08/2024 | $22.00 | $24.53 (11.5%) | $24.70 | $22.00 | 270,482 | $367.96 M |
| 11/07/2024 | $23.54 | $22.69 (-3.61%) | $24.61 | $22.55 | 320,106 | $340.36 M |
| 11/06/2024 | $23.35 | $23.70 (1.5%) | $23.97 | $21.75 | 309,792 | $355.51 M |
| 11/05/2024 | $21.98 | $22.40 (1.91%) | $22.58 | $21.80 | 151,000 | $336.01 M |
| 11/04/2024 | $21.51 | $22.03 (2.42%) | $22.31 | $21.00 | 221,336 | $330.46 M |
| 11/01/2024 | $21.44 | $21.27 (-0.79%) | $22.15 | $20.93 | 205,446 | $319.06 M |
| 10/31/2024 | $21.57 | $21.18 (-1.81%) | $22.05 | $20.92 | 244,720 | $317.71 M |
| 10/30/2024 | $22.30 | $21.76 (-2.42%) | $23.04 | $21.76 | 184,200 | $326.41 M |
| 10/29/2024 | $22.09 | $22.35 (1.18%) | $22.49 | $21.22 | 306,360 | $335.26 M |
| 10/28/2024 | $19.78 | $22.02 (11.32%) | $22.12 | $19.78 | 468,009 | $330.31 M |
| 10/25/2024 | $19.96 | $19.55 (-2.05%) | $20.11 | $19.10 | 276,000 | $293.26 M |
| 10/24/2024 | $20.06 | $19.90 (-0.8%) | $20.19 | $19.36 | 275,700 | $298.51 M |
| 10/23/2024 | $19.93 | $19.95 (0.1%) | $20.07 | $18.88 | 391,642 | $299.26 M |
| 10/22/2024 | $19.87 | $20.08 (1.06%) | $20.17 | $18.78 | 353,201 | $301.21 M |
| 10/21/2024 | $20.19 | $19.90 (-1.44%) | $21.36 | $19.74 | 377,800 | $298.51 M |
| 10/18/2024 | $20.20 | $20.04 (-0.79%) | $21.86 | $19.72 | 645,600 | $300.61 M |
| 10/17/2024 | $18.53 | $19.83 (7.02%) | $20.32 | $18.53 | 666,232 | $297.46 M |
| 10/16/2024 | $18.30 | $18.18 (-0.66%) | $18.65 | $17.77 | 181,505 | $272.71 M |
| 10/15/2024 | $16.62 | $18.28 (9.99%) | $18.85 | $16.60 | 547,060 | $274.21 M |
| 10/14/2024 | $15.17 | $16.58 (9.29%) | $19.61 | $15.06 | 1.85 M | $248.71 M |