5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-19.80%
6 MONTH PERFORMANCE
-78.32%
YEAR-TO-DATE PERFORMANCE
-77.64%
1 YEAR PERFORMANCE
-79.93%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $4.78 | $4.80 (0.42%) | $4.90 | $4.73 | 69.46 K | $70.74 M |
| 05/22/2025 | $4.81 | $4.87 (1.25%) | $4.96 | $4.72 | 141.26 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 |
| 04/11/2025 | $3.72 | $4.16 (11.83%) | $4.17 | $3.72 | 181.96 K | $60.67 M |
| 04/10/2025 | $3.56 | $3.71 (4.21%) | $3.75 | $3.45 | 145.90 K | $54.11 M |
| 04/09/2025 | $3.42 | $3.62 (5.85%) | $3.79 | $3.13 | 238.65 K | $52.80 M |
| 04/08/2025 | $3.79 | $3.47 (-8.44%) | $3.90 | $3.42 | 142.40 K | $50.61 M |
| 04/07/2025 | $3.63 | $3.57 (-1.65%) | $3.76 | $3.38 | 310.50 K | $52.07 M |
| 04/04/2025 | $3.95 | $3.81 (-3.54%) | $3.95 | $3.65 | 226.65 K | $55.57 M |
| 04/03/2025 | $4.01 | $4.01 (0%) | $4.20 | $3.97 | 232.40 K | $58.49 M |
| 04/02/2025 | $4.08 | $4.23 (3.68%) | $4.38 | $4.05 | 214.23 K | $61.69 M |
| 04/01/2025 | $4.30 | $4.14 (-3.72%) | $4.36 | $4.11 | 153.90 K | $60.38 M |
| 03/31/2025 | $4.32 | $4.30 (-0.46%) | $4.39 | $4.16 | 206.51 K | $62.71 M |
| 03/28/2025 | $4.84 | $4.46 (-7.85%) | $4.89 | $4.38 | 205.49 K | $65.05 M |
| 03/27/2025 | $4.70 | $4.84 (2.98%) | $4.95 | $4.62 | 227.65 K | $70.59 M |
| 03/26/2025 | $5.00 | $4.68 (-6.4%) | $5.09 | $4.65 | 231.65 K | $68.26 M |
| 03/25/2025 | $5.24 | $4.99 (-4.77%) | $5.27 | $4.96 | 197.25 K | $72.78 M |
| 03/24/2025 | $5.30 | $5.24 (-1.13%) | $5.33 | $5.12 | 134.21 K | $76.42 M |
| 03/21/2025 | $5.23 | $5.21 (-0.38%) | $5.37 | $5.16 | 177.20 K | $75.99 M |
| 03/20/2025 | $5.28 | $5.31 (0.57%) | $5.53 | $5.11 | 192.35 K | $77.45 M |
| 03/19/2025 | $5.23 | $5.19 (-0.76%) | $5.43 | $5.15 | 222.71 K | $75.70 M |
| 03/18/2025 | $5.56 | $5.22 (-6.12%) | $5.62 | $5.12 | 240.32 K | $76.13 M |
| 03/17/2025 | $5.52 | $5.65 (2.36%) | $5.71 | $5.40 | 201.67 K | $82.40 M |
| 03/14/2025 | $5.44 | $5.49 (0.92%) | $5.64 | $5.43 | 153.22 K | $80.07 M |
| 03/13/2025 | $5.41 | $5.38 (-0.55%) | $5.63 | $5.26 | 241.90 K | $78.47 M |
| 03/12/2025 | $5.47 | $5.39 (-1.46%) | $5.64 | $5.30 | 232.45 K | $78.61 M |
| 03/11/2025 | $5.25 | $5.35 (1.9%) | $5.42 | $5.02 | 251.03 K | $78.03 M |
| 03/10/2025 | $5.28 | $5.28 (0%) | $5.40 | $5.04 | 247.15 K | $77.01 M |
| 03/07/2025 | $5.43 | $5.37 (-1.1%) | $5.58 | $5.34 | 197.48 K | $78.32 M |
| 03/06/2025 | $5.55 | $5.44 (-1.98%) | $5.70 | $5.27 | 314.70 K | $79.34 M |
| 03/05/2025 | $5.65 | $5.68 (0.53%) | $5.84 | $5.44 | 382.91 K | $82.84 M |
| 03/04/2025 | $5.47 | $5.53 (1.1%) | $5.60 | $4.93 | 619.64 K | $80.65 M |
| 03/03/2025 | $6.00 | $5.58 (-7%) | $6.62 | $5.53 | 481.74 K | $81.38 M |
| 02/28/2025 | $5.69 | $5.93 (4.22%) | $6.01 | $5.57 | 329.49 K | $86.49 M |
| 02/27/2025 | $5.74 | $5.67 (-1.22%) | $6.03 | $5.58 | 292.28 K | $82.70 M |
| 02/26/2025 | $5.60 | $5.80 (3.57%) | $5.85 | $5.50 | 288.10 K | $84.59 M |
| 02/25/2025 | $5.67 | $5.56 (-1.94%) | $5.73 | $5.41 | 359.61 K | $81.09 M |
| 02/24/2025 | $5.98 | $5.72 (-4.35%) | $5.98 | $5.62 | 361.70 K | $83.43 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.
