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

Last Price0.8850

Change+0.1110 (14.34%)

NASDAQ· Last Trade: Jul 18th, 8:09 AM EDT

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

Date Range:

2026-04-18 - 2026-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2026	0.72	1.03	0.58	0.89	29,805,628	0.89
7/16/2026	0.68	0.81	0.66	0.77	16,217,282	0.77
7/15/2026	0.72	0.73	0.62	0.69	620,076	0.69
7/14/2026	0.62	0.76	0.59	0.72	3,122,684	0.72
7/13/2026	0.60	0.68	0.58	0.61	1,343,872	0.61
7/10/2026	0.59	0.68	0.54	0.58	1,463,136	0.58
7/09/2026	0.53	0.60	0.51	0.58	471,451	0.58
7/08/2026	0.48	0.57	0.44	0.51	747,884	0.51
7/07/2026	0.46	0.49	0.44	0.48	196,674	0.48
7/06/2026	0.45	0.48	0.42	0.47	347,630	0.47
7/02/2026	0.46	0.48	0.42	0.43	221,974	0.43
7/01/2026	0.43	0.47	0.41	0.45	341,923	0.45
6/30/2026	0.40	0.44	0.36	0.42	266,452	0.42
6/29/2026	0.35	0.42	0.32	0.42	973,390	0.42
6/26/2026	0.44	0.45	0.34	0.34	1,353,035	0.34
6/25/2026	0.49	0.52	0.44	0.44	318,262	0.44
6/24/2026	0.50	0.52	0.48	0.49	279,346	0.49
6/23/2026	0.50	0.50	0.46	0.49	650,197	0.49
6/22/2026	0.45	0.60	0.45	0.50	1,677,384	0.50
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
6/11/2026	0.46	0.49	0.46	0.47	196,773	0.47
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