Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)

Last Price0.4530

Change-0.0184 (-3.90%)

NASDAQ· Last Trade: Jun 21st, 6:30 AM EDT

Historical Prices For Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.47	0.48	0.44	0.45	286,693	0.45
6/17/2026	0.46	0.49	0.44	0.47	202,549	0.47
6/16/2026	0.47	0.47	0.43	0.45	265,298	0.45
6/15/2026	0.45	0.52	0.45	0.48	509,274	0.48
6/12/2026	0.46	0.48	0.45	0.46	237,547	0.46
6/10/2026	0.45	0.49	0.45	0.46	320,691	0.46
6/09/2026	0.47	0.50	0.42	0.47	407,272	0.47
6/08/2026	0.50	0.51	0.46	0.47	569,699	0.47
6/05/2026	0.48	0.50	0.47	0.49	558,801	0.49
6/04/2026	0.52	0.59	0.46	0.48	865,206	0.48
6/03/2026	0.55	0.64	0.49	0.53	1,639,987	0.53
6/02/2026	0.59	0.61	0.43	0.55	2,851,931	0.55
6/01/2026	0.82	0.86	0.53	0.53	2,475,488	0.53
5/29/2026	0.89	0.91	0.82	0.83	337,980	0.83
5/28/2026	0.88	0.92	0.88	0.89	230,757	0.89
5/27/2026	0.93	0.96	0.89	0.90	232,503	0.90
5/26/2026	0.91	0.94	0.88	0.91	114,556	0.91
5/22/2026	0.88	1.02	0.87	0.90	680,398	0.90
5/21/2026	0.86	0.90	0.83	0.87	99,433	0.87
5/20/2026	0.82	0.88	0.82	0.87	77,658	0.87
5/19/2026	0.80	0.83	0.77	0.82	158,827	0.82
5/18/2026	0.86	0.86	0.78	0.81	213,057	0.81
5/15/2026	0.92	0.93	0.81	0.85	661,756	0.85
5/14/2026	0.92	0.96	0.87	0.96	180,460	0.96
5/13/2026	0.95	0.95	0.88	0.92	264,467	0.92
5/12/2026	0.94	0.94	0.88	0.91	204,671	0.91
5/11/2026	0.93	0.95	0.88	0.94	213,500	0.94
5/08/2026	0.90	0.96	0.89	0.93	114,149	0.93
5/07/2026	0.95	0.98	0.90	0.91	154,752	0.91
5/06/2026	0.98	1.00	0.94	0.95	274,635	0.95
5/05/2026	1.01	1.03	0.94	0.97	193,779	0.97
5/04/2026	0.96	1.00	0.92	0.99	229,243	0.99
5/01/2026	0.94	0.96	0.92	0.93	222,701	0.93
4/30/2026	0.91	0.95	0.90	0.94	112,796	0.94
4/29/2026	0.95	0.95	0.86	0.89	129,966	0.89
4/28/2026	0.90	0.99	0.90	0.93	181,157	0.93
4/27/2026	0.86	0.96	0.85	0.93	354,055	0.93
4/24/2026	0.90	0.91	0.81	0.84	625,318	0.84
4/23/2026	1.00	1.00	0.90	0.91	212,104	0.91
4/22/2026	0.98	1.00	0.93	0.98	328,129	0.98
4/21/2026	1.06	1.06	0.96	0.96	371,543	0.96
4/20/2026	1.03	1.12	0.96	1.06	640,307	1.06
4/17/2026	1.00	1.05	0.96	1.02	457,200	1.02
4/16/2026	1.11	1.11	0.95	0.97	541,429	0.97
4/15/2026	0.94	1.05	0.89	1.05	498,331	1.05
4/14/2026	0.94	0.96	0.85	0.93	548,243	0.93
4/13/2026	0.79	0.93	0.78	0.92	624,640	0.92
4/10/2026	0.85	0.87	0.75	0.80	800,928	0.80
4/09/2026	0.72	0.85	0.71	0.82	1,330,773	0.82
4/08/2026	0.70	0.72	0.66	0.71	698,944	0.71
4/07/2026	0.68	0.68	0.62	0.67	1,036,301	0.67
4/06/2026	0.72	0.72	0.65	0.68	1,280,897	0.68
4/02/2026	0.79	0.81	0.69	0.69	891,071	0.69
4/01/2026	0.89	0.92	0.80	0.80	671,426	0.80
3/31/2026	0.86	0.95	0.81	0.88	664,818	0.88
3/30/2026	1.09	1.09	0.88	0.90	837,240	0.90
3/27/2026	1.12	1.12	1.04	1.05	526,939	1.05
3/26/2026	1.11	1.15	1.07	1.11	401,325	1.11
3/25/2026	1.17	1.20	1.09	1.09	305,334	1.09
3/24/2026	1.19	1.20	1.14	1.15	222,822	1.15
3/23/2026	1.23	1.24	1.17	1.19	255,567	1.19