-
5 DAY PERFORMANCE
+18.28% -
1 MONTH PERFORMANCE
+4.91% -
3 MONTH PERFORMANCE
+1.15% -
6 MONTH PERFORMANCE
+17.02% -
YEAR-TO-DATE PERFORMANCE
+175.00% -
1 YEAR PERFORMANCE
+176.04%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.22 | $0.22 (0.91%) | $0.22 | $0.22 | 273 | $327.61 M |
| 11/20/2024 | $0.21 | $0.21 (0%) | $0.22 | $0.21 | 5,369 | $314.71 M |
| 11/19/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 140 | $310.36 M |
| 11/18/2024 | $0.17 | $0.19 (10.17%) | $0.19 | $0.16 | 4,084 | $300.31 M |
| 11/14/2024 | $0.15 | $0.19 (20.58%) | $0.19 | $0.15 | 565 | $331.51 M |
| 11/13/2024 | $0.24 | $0.19 (-22.31%) | $0.24 | $0.09 | 19,021 | $342.01 M |
| 11/12/2024 | $0.21 | $0.21 (0%) | $0.25 | $0.20 | 4,073 | $358.06 M |
| 11/11/2024 | $0.23 | $0.23 (0.97%) | $0.23 | $0.23 | 552 | $370.96 M |
| 11/08/2024 | $0.19 | $0.23 (20.57%) | $0.23 | $0.19 | 1,956 | $367.96 M |
| 11/06/2024 | $0.23 | $0.23 (-0.04%) | $0.23 | $0.19 | 4,547 | $355.51 M |
| 11/04/2024 | $0.19 | $0.23 (21.82%) | $0.23 | $0.19 | 3,010 | $330.46 M |
| 11/01/2024 | $0.21 | $0.23 (11.17%) | $0.23 | $0.21 | 673 | $319.06 M |
| 10/31/2024 | $0.23 | $0.20 (-13.13%) | $0.23 | $0.18 | 7,023 | $317.71 M |
| 10/30/2024 | $0.22 | $0.22 (-2.18%) | $0.23 | $0.17 | 12,965 | $326.41 M |
| 10/28/2024 | $0.21 | $0.23 (8.7%) | $0.23 | $0.20 | 720 | $330.31 M |
| 10/25/2024 | $0.19 | $0.21 (11.01%) | $0.23 | $0.16 | 2,370 | $293.26 M |
| 10/24/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 781 | $298.51 M |
| 10/22/2024 | $0.20 | $0.21 (2.77%) | $0.21 | $0.20 | 3,507 | $301.21 M |
| 10/21/2024 | $0.21 | $0.21 (0.05%) | $0.21 | $0.19 | 1,328 | $298.51 M |
| 10/18/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 244 | $300.61 M |
| 10/17/2024 | $0.21 | $0.21 (1.25%) | $0.21 | $0.20 | 2,140 | $297.46 M |
| 10/16/2024 | $0.21 | $0.21 (-1.43%) | $0.21 | $0.21 | 423 | $272.71 M |
| 10/15/2024 | $0.17 | $0.18 (8.06%) | $0.23 | $0.17 | 6,249 | $274.21 M |
| 10/14/2024 | $0.19 | $0.22 (15.79%) | $0.23 | $0.16 | 13,390 | $248.71 M |
| 10/08/2024 | $0.19 | $0.21 (10.47%) | $0.21 | $0.19 | 232 | $238.21 M |
| 10/07/2024 | $0.21 | $0.21 (-1.22%) | $0.21 | $0.19 | 1,472 | $237.76 M |
| 10/04/2024 | $0.18 | $0.21 (15.17%) | $0.21 | $0.18 | 1,844 | $241.21 M |
| 10/03/2024 | $0.17 | $0.20 (19.75%) | $0.20 | $0.17 | 2,140 | $245.56 M |
| 10/01/2024 | $0.18 | $0.20 (11.69%) | $0.20 | $0.18 | 5,672 | $259.51 M |
| 09/30/2024 | $0.19 | $0.20 (5.26%) | $0.20 | $0.18 | 5,672 | $282.16 M |
| 09/26/2024 | $0.15 | $0.21 (34.74%) | $0.21 | $0.15 | 8,551 | $282.61 M |
| 09/25/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 5,403 | $273.46 M |
| 09/23/2024 | $0.22 | $0.21 (-1.16%) | $0.22 | $0.19 | 876 | $323.11 M |
| 09/20/2024 | $0.20 | $0.20 (1.99%) | $0.21 | $0.15 | 22,868 | $358.21 M |
| 09/18/2024 | $0.22 | $0.22 (-0.05%) | $0.22 | $0.22 | 1,026 | $341.11 M |
| 09/17/2024 | $0.19 | $0.22 (16.54%) | $0.22 | $0.17 | 3,130 | $344.56 M |
| 09/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 5,355 | $344.11 M |
| 09/13/2024 | $0.20 | $0.19 (-6.25%) | $0.20 | $0.16 | 28,209 | $341.26 M |
| 09/12/2024 | $0.22 | $0.22 (-0.83%) | $0.22 | $0.22 | 320 | $322.06 M |
| 09/11/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 66,378 | $309.91 M |
| 09/10/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.15 | 66,378 | $304.36 M |
| 09/09/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.18 | 703 | $289.51 M |
| 09/05/2024 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.18 | 25,343 | $287.26 M |
| 09/04/2024 | $0.22 | $0.19 (-13.75%) | $0.22 | $0.18 | 25,208 | $291.16 M |
| 09/03/2024 | $0.18 | $0.22 (19.3%) | $0.22 | $0.16 | 3,879 | $287.71 M |
| 08/30/2024 | $0.22 | $0.22 (0.03%) | $0.22 | $0.21 | 4,847 | $327.01 M |
| 08/29/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2,000 | $301.36 M |
| 08/28/2024 | $0.19 | $0.22 (11.97%) | $0.22 | $0.17 | 7,706 | $299.26 M |
| 08/27/2024 | $0.21 | $0.22 (2.26%) | $0.22 | $0.21 | 2,900 | $303.76 M |
| 08/23/2024 | $0.20 | $0.22 (8.5%) | $0.22 | $0.19 | 2,760 | $289.36 M |