-
5 DAY PERFORMANCE
+15.12% -
1 MONTH PERFORMANCE
+12.20% -
3 MONTH PERFORMANCE
+5.80% -
6 MONTH PERFORMANCE
+42.06% -
YEAR-TO-DATE PERFORMANCE
+187.50% -
1 YEAR PERFORMANCE
+142.62%
Jasper Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $0.19 | $0.23 (21.82%) | $0.23 | $0.19 | 3,010 | $330.15 M |
| 11/01/2024 | $0.21 | $0.23 (11.17%) | $0.23 | $0.21 | 673 | $318.76 M |
| 10/31/2024 | $0.23 | $0.20 (-13.13%) | $0.23 | $0.18 | 7,023 | $317.41 M |
| 10/30/2024 | $0.22 | $0.22 (-2.18%) | $0.23 | $0.17 | 12,965 | $326.10 M |
| 10/28/2024 | $0.21 | $0.23 (8.7%) | $0.23 | $0.20 | 720 | $330.00 M |
| 10/25/2024 | $0.19 | $0.21 (11.01%) | $0.23 | $0.16 | 2,370 | $292.98 M |
| 10/24/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.20 | 781 | $298.23 M |
| 10/22/2024 | $0.20 | $0.21 (2.77%) | $0.21 | $0.20 | 3,507 | $300.93 M |
| 10/21/2024 | $0.21 | $0.21 (0.05%) | $0.21 | $0.19 | 1,328 | $298.23 M |
| 10/18/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 244 | $300.33 M |
| 10/17/2024 | $0.21 | $0.21 (1.25%) | $0.21 | $0.20 | 2,140 | $297.18 M |
| 10/16/2024 | $0.21 | $0.21 (-1.43%) | $0.21 | $0.21 | 423 | $272.45 M |
| 10/15/2024 | $0.17 | $0.18 (8.06%) | $0.23 | $0.17 | 6,249 | $273.95 M |
| 10/14/2024 | $0.19 | $0.22 (15.79%) | $0.23 | $0.16 | 13,390 | $248.47 M |
| 10/08/2024 | $0.19 | $0.21 (10.47%) | $0.21 | $0.19 | 232 | $237.98 M |
| 10/07/2024 | $0.21 | $0.21 (-1.22%) | $0.21 | $0.19 | 1,472 | $237.53 M |
| 10/04/2024 | $0.18 | $0.21 (15.17%) | $0.21 | $0.18 | 1,844 | $240.98 M |
| 10/03/2024 | $0.17 | $0.20 (19.75%) | $0.20 | $0.17 | 2,140 | $245.33 M |
| 10/01/2024 | $0.18 | $0.20 (11.69%) | $0.20 | $0.18 | 5,672 | $259.26 M |
| 09/30/2024 | $0.19 | $0.20 (5.26%) | $0.20 | $0.18 | 5,672 | $281.89 M |
| 09/26/2024 | $0.15 | $0.21 (34.74%) | $0.21 | $0.15 | 8,551 | $282.34 M |
| 09/25/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.18 | 5,403 | $273.20 M |
| 09/23/2024 | $0.22 | $0.21 (-1.16%) | $0.22 | $0.19 | 876 | $322.81 M |
| 09/20/2024 | $0.20 | $0.20 (1.99%) | $0.21 | $0.15 | 22,868 | $357.87 M |
| 09/18/2024 | $0.22 | $0.22 (-0.05%) | $0.22 | $0.22 | 1,026 | $340.79 M |
| 09/17/2024 | $0.19 | $0.22 (16.54%) | $0.22 | $0.17 | 3,130 | $344.24 M |
| 09/16/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 5,355 | $343.79 M |
| 09/13/2024 | $0.20 | $0.19 (-6.25%) | $0.20 | $0.16 | 28,209 | $340.94 M |
| 09/12/2024 | $0.22 | $0.22 (-0.83%) | $0.22 | $0.22 | 320 | $321.76 M |
| 09/11/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 66,378 | $309.62 M |
| 09/10/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.15 | 66,378 | $304.07 M |
| 09/09/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.18 | 703 | $289.24 M |
| 09/05/2024 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.18 | 25,343 | $286.99 M |
| 09/04/2024 | $0.22 | $0.19 (-13.75%) | $0.22 | $0.18 | 25,208 | $290.89 M |
| 09/03/2024 | $0.18 | $0.22 (19.3%) | $0.22 | $0.16 | 3,879 | $287.44 M |
| 08/30/2024 | $0.22 | $0.22 (0.03%) | $0.22 | $0.21 | 4,847 | $326.70 M |
| 08/29/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 2,000 | $301.08 M |
| 08/28/2024 | $0.19 | $0.22 (11.97%) | $0.22 | $0.17 | 7,706 | $298.98 M |
| 08/27/2024 | $0.21 | $0.22 (2.26%) | $0.22 | $0.21 | 2,900 | $303.47 M |
| 08/23/2024 | $0.20 | $0.22 (8.5%) | $0.22 | $0.19 | 2,760 | $289.09 M |
| 08/21/2024 | $0.22 | $0.22 (1.16%) | $0.22 | $0.22 | 3,631 | $282.04 M |
| 08/20/2024 | $0.22 | $0.22 (-0.37%) | $0.22 | $0.22 | 260 | $280.69 M |
| 08/16/2024 | $0.21 | $0.22 (2.38%) | $0.22 | $0.19 | 930 | $270.95 M |
| 08/15/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 148 | $271.25 M |
| 08/13/2024 | $0.19 | $0.21 (10.53%) | $0.21 | $0.17 | 3,390 | $282.49 M |
| 08/12/2024 | $0.21 | $0.21 (1.45%) | $0.21 | $0.19 | 7,989 | $251.32 M |
| 08/08/2024 | $0.20 | $0.21 (7.42%) | $0.21 | $0.18 | 3,497 | $246.08 M |
| 08/07/2024 | $0.16 | $0.21 (32.26%) | $0.21 | $0.16 | 8,349 | $243.83 M |
| 08/05/2024 | $0.22 | $0.22 (-0.05%) | $0.22 | $0.15 | 3,290 | $247.57 M |