Jasper Therapeutics, Inc. (JSPR)
NASDAQ: JSPR · Real-Time Price · USD
4.740
+0.220 (4.87%)
At close: May 12, 2025, 4:00 PM
4.970
+0.230 (4.85%)
After-hours: May 12, 2025, 4:37 PM EDT
Jasper Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.73 | 4.99 | 4.56 | 4.74 | 4.74 | 4.87% | 158,575 |
| May 9, 2025 | 4.50 | 4.76 | 4.33 | 4.52 | 4.52 | 2.03% | 129,297 |
| May 8, 2025 | 4.37 | 4.76 | 4.30 | 4.43 | 4.43 | 2.55% | 168,528 |
| May 7, 2025 | 4.77 | 4.90 | 4.27 | 4.32 | 4.32 | -8.86% | 274,009 |
| May 6, 2025 | 5.15 | 5.16 | 4.56 | 4.74 | 4.74 | -9.37% | 211,880 |
| May 5, 2025 | 5.36 | 5.45 | 5.20 | 5.23 | 5.23 | -3.33% | 114,228 |
| May 2, 2025 | 5.40 | 5.57 | 5.23 | 5.41 | 5.41 | 0.56% | 125,888 |
| May 1, 2025 | 5.46 | 5.61 | 5.22 | 5.38 | 5.38 | -2.00% | 139,798 |
| Apr 30, 2025 | 5.05 | 5.67 | 5.00 | 5.49 | 5.49 | 6.60% | 195,930 |
| Apr 29, 2025 | 4.79 | 5.20 | 4.78 | 5.15 | 5.15 | 7.29% | 164,662 |
| Apr 28, 2025 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | 1.48% | 86,394 |
| Apr 25, 2025 | 4.85 | 4.89 | 4.62 | 4.73 | 4.73 | -3.27% | 104,433 |
| Apr 24, 2025 | 4.56 | 4.99 | 4.50 | 4.89 | 4.89 | 7.24% | 139,695 |
| Apr 23, 2025 | 4.51 | 4.90 | 4.50 | 4.56 | 4.56 | 4.35% | 290,161 |
| Apr 22, 2025 | 4.55 | 4.60 | 4.19 | 4.37 | 4.37 | -1.58% | 200,111 |
| Apr 21, 2025 | 3.94 | 4.47 | 3.94 | 4.44 | 4.44 | 11.84% | 191,309 |
| Apr 17, 2025 | 3.92 | 4.12 | 3.90 | 3.97 | 3.97 | 1.28% | 85,842 |
| Apr 16, 2025 | 4.15 | 4.30 | 3.87 | 3.92 | 3.92 | -7.33% | 119,488 |
| Apr 15, 2025 | 4.20 | 4.34 | 4.14 | 4.23 | 4.23 | 0.71% | 87,144 |
| Apr 14, 2025 | 4.22 | 4.40 | 4.06 | 4.20 | 4.20 | 0.96% | 147,517 |
| Apr 11, 2025 | 3.72 | 4.17 | 3.72 | 4.16 | 4.16 | 12.13% | 181,955 |
| Apr 10, 2025 | 3.56 | 3.75 | 3.45 | 3.71 | 3.71 | 2.49% | 145,889 |
| Apr 9, 2025 | 3.42 | 3.79 | 3.13 | 3.62 | 3.62 | 4.32% | 238,652 |
| Apr 8, 2025 | 3.79 | 3.90 | 3.42 | 3.47 | 3.47 | -2.80% | 142,383 |
| Apr 7, 2025 | 3.63 | 3.76 | 3.38 | 3.57 | 3.57 | -6.30% | 310,488 |
| Apr 4, 2025 | 3.95 | 3.95 | 3.65 | 3.81 | 3.81 | -4.99% | 226,646 |
| Apr 3, 2025 | 4.01 | 4.20 | 3.97 | 4.01 | 4.01 | -5.20% | 232,365 |
| Apr 2, 2025 | 4.08 | 4.38 | 4.05 | 4.23 | 4.23 | 2.17% | 214,232 |
| Apr 1, 2025 | 4.30 | 4.36 | 4.11 | 4.14 | 4.14 | -3.72% | 153,894 |
| Mar 31, 2025 | 4.32 | 4.39 | 4.16 | 4.30 | 4.30 | -3.59% | 206,507 |
| Mar 28, 2025 | 4.84 | 4.89 | 4.38 | 4.46 | 4.46 | -7.85% | 205,489 |
| Mar 27, 2025 | 4.70 | 4.95 | 4.62 | 4.84 | 4.84 | 3.42% | 227,651 |
| Mar 26, 2025 | 5.00 | 5.09 | 4.65 | 4.68 | 4.68 | -6.21% | 231,645 |
| Mar 25, 2025 | 5.24 | 5.27 | 4.96 | 4.99 | 4.99 | -4.77% | 197,250 |
| Mar 24, 2025 | 5.30 | 5.33 | 5.12 | 5.24 | 5.24 | 0.58% | 134,208 |
| Mar 21, 2025 | 5.23 | 5.37 | 5.16 | 5.21 | 5.21 | -1.88% | 177,196 |
| Mar 20, 2025 | 5.28 | 5.53 | 5.11 | 5.31 | 5.31 | 2.31% | 192,350 |
| Mar 19, 2025 | 5.23 | 5.43 | 5.15 | 5.19 | 5.19 | -0.57% | 222,714 |
| Mar 18, 2025 | 5.56 | 5.62 | 5.12 | 5.22 | 5.22 | -7.61% | 240,317 |
| Mar 17, 2025 | 5.52 | 5.71 | 5.40 | 5.65 | 5.65 | 2.91% | 201,665 |
| Mar 14, 2025 | 5.44 | 5.64 | 5.43 | 5.49 | 5.49 | 2.04% | 153,223 |
| Mar 13, 2025 | 5.41 | 5.63 | 5.26 | 5.38 | 5.38 | -0.19% | 241,895 |
| Mar 12, 2025 | 5.47 | 5.64 | 5.30 | 5.39 | 5.39 | 0.75% | 232,445 |
| Mar 11, 2025 | 5.25 | 5.42 | 5.02 | 5.35 | 5.35 | 1.33% | 251,034 |
| Mar 10, 2025 | 5.28 | 5.40 | 5.04 | 5.28 | 5.28 | -1.68% | 246,898 |
| Mar 7, 2025 | 5.43 | 5.58 | 5.34 | 5.37 | 5.37 | -1.29% | 197,478 |
| Mar 6, 2025 | 5.55 | 5.70 | 5.27 | 5.44 | 5.44 | -4.23% | 314,694 |
| Mar 5, 2025 | 5.65 | 5.84 | 5.44 | 5.68 | 5.68 | 2.71% | 382,913 |
| Mar 4, 2025 | 5.47 | 5.60 | 4.93 | 5.53 | 5.53 | -0.90% | 619,643 |
| Mar 3, 2025 | 6.00 | 6.62 | 5.53 | 5.58 | 5.58 | -5.90% | 481,735 |