5 DAY PERFORMANCE
+189.18%
1 MONTH PERFORMANCE
+45.07%
3 MONTH PERFORMANCE
+10.08%
6 MONTH PERFORMANCE
-27.62%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-74.46%
Jasper Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.45 | $0.50 (10.71%) | $0.60 | $0.45 | 1.68 M | $9.61 M |
| 06/18/2026 | $0.47 | $0.45 (-2.77%) | $0.48 | $0.44 | 286.69 K | $8.68 M |
| 06/17/2026 | $0.46 | $0.47 (2.17%) | $0.49 | $0.44 | 202.55 K | $9.04 M |
| 06/16/2026 | $0.47 | $0.45 (-3.77%) | $0.47 | $0.43 | 265.31 K | $8.67 M |
| 06/15/2026 | $0.45 | $0.48 (6.07%) | $0.52 | $0.45 | 509.28 K | $9.21 M |
| 06/12/2026 | $0.46 | $0.46 (-0.52%) | $0.48 | $0.45 | 237.55 K | $8.77 M |
| 06/11/2026 | $0.46 | $0.47 (1.28%) | $0.49 | $0.46 | 196.80 K | $8.93 M |
| 06/10/2026 | $0.45 | $0.46 (4.1%) | $0.49 | $0.45 | 320.80 K | $8.90 M |
| 06/09/2026 | $0.47 | $0.47 (-0.38%) | $0.50 | $0.42 | 407.30 K | $8.93 M |
| 06/08/2026 | $0.50 | $0.47 (-5.74%) | $0.51 | $0.46 | 570.40 K | $8.97 M |
| 06/05/2026 | $0.48 | $0.49 (2.35%) | $0.50 | $0.47 | 558.80 K | $9.44 M |
| 06/04/2026 | $0.52 | $0.48 (-8.03%) | $0.59 | $0.46 | 865.25 K | $9.23 M |
| 06/03/2026 | $0.55 | $0.53 (-3.66%) | $0.64 | $0.49 | 1.64 M | $10.20 M |
| 06/02/2026 | $0.59 | $0.55 (-7.19%) | $0.61 | $0.43 | 2.85 M | $10.57 M |
| 06/01/2026 | $0.82 | $0.53 (-34.86%) | $0.86 | $0.53 | 2.49 M | $10.24 M |
| 05/29/2026 | $0.91 | $0.83 (-8.8%) | $0.91 | $0.82 | 337.98 K | $15.89 M |
| 05/28/2026 | $0.88 | $0.89 (0.75%) | $0.92 | $0.88 | 230.77 K | $17.07 M |
| 05/27/2026 | $0.93 | $0.90 (-2.65%) | $0.96 | $0.89 | 232.50 K | $17.30 M |
| 05/26/2026 | $0.91 | $0.91 (0.29%) | $0.94 | $0.88 | 114.60 K | $17.49 M |
| 05/22/2026 | $0.88 | $0.90 (2.61%) | $1.02 | $0.87 | 680.40 K | $17.31 M |
| 05/21/2026 | $0.86 | $0.87 (1.45%) | $0.90 | $0.83 | 99.43 K | $16.73 M |
| 05/20/2026 | $0.82 | $0.87 (6.39%) | $0.88 | $0.82 | 77.92 K | $16.72 M |
| 05/19/2026 | $0.80 | $0.82 (2.29%) | $0.83 | $0.77 | 158.83 K | $15.69 M |
| 05/18/2026 | $0.87 | $0.81 (-6.76%) | $0.87 | $0.78 | 213.10 K | $15.46 M |
| 05/15/2026 | $0.92 | $0.85 (-7.2%) | $0.93 | $0.81 | 661.80 K | $16.29 M |
| 05/14/2026 | $0.92 | $0.96 (4.01%) | $0.96 | $0.87 | 180.50 K | $18.38 M |
| 05/13/2026 | $0.95 | $0.92 (-3.15%) | $0.95 | $0.88 | 264.47 K | $17.64 M |
| 05/12/2026 | $0.94 | $0.91 (-3.04%) | $0.94 | $0.88 | 205.80 K | $17.49 M |
| 05/11/2026 | $0.93 | $0.94 (1.68%) | $0.95 | $0.88 | 213.50 K | $18.06 M |
| 05/08/2026 | $0.90 | $0.93 (2.92%) | $0.96 | $0.89 | 114.15 K | $17.76 M |
| 05/07/2026 | $0.95 | $0.91 (-4.53%) | $0.98 | $0.90 | 154.75 K | $17.41 M |
| 05/06/2026 | $0.98 | $0.95 (-3.39%) | $1.00 | $0.94 | 274.74 K | $18.15 M |
| 05/05/2026 | $1.01 | $0.97 (-4.33%) | $1.03 | $0.94 | 193.88 K | $18.52 M |
| 05/04/2026 | $0.96 | $0.99 (2.2%) | $1.00 | $0.92 | 229.32 K | $18.90 M |
| 05/01/2026 | $0.94 | $0.93 (-1.01%) | $0.96 | $0.92 | 222.70 K | $17.83 M |
| 04/30/2026 | $0.91 | $0.94 (2.86%) | $0.95 | $0.90 | 112.79 K | $17.94 M |
| 04/29/2026 | $0.95 | $0.89 (-6.28%) | $0.95 | $0.86 | 130.00 K | $17.07 M |
| 04/28/2026 | $0.90 | $0.93 (3.31%) | $0.99 | $0.90 | 181.20 K | $17.82 M |
| 04/27/2026 | $0.86 | $0.93 (8.1%) | $0.96 | $0.85 | 354.10 K | $17.82 M |
| 04/24/2026 | $0.90 | $0.84 (-6.84%) | $0.91 | $0.81 | 625.32 K | $16.07 M |
| 04/23/2026 | $1.00 | $0.91 (-9.49%) | $1.00 | $0.90 | 212.12 K | $17.35 M |
| 04/22/2026 | $0.98 | $0.98 (-0.28%) | $1.00 | $0.93 | 328.13 K | $18.77 M |
| 04/21/2026 | $1.06 | $0.96 (-9.43%) | $1.06 | $0.96 | 371.54 K | $18.40 M |
| 04/20/2026 | $1.03 | $1.06 (2.91%) | $1.12 | $0.96 | 640.72 K | $20.32 M |
| 04/17/2026 | $1.00 | $1.02 (2%) | $1.05 | $0.96 | 457.20 K | $19.55 M |
| 04/16/2026 | $1.11 | $0.97 (-12.98%) | $1.11 | $0.95 | 541.55 K | $18.51 M |
| 04/15/2026 | $0.95 | $1.05 (11.11%) | $1.05 | $0.89 | 499.60 K | $20.13 M |
| 04/14/2026 | $0.94 | $0.93 (-0.81%) | $0.96 | $0.85 | 548.24 K | $17.87 M |
| 04/13/2026 | $0.79 | $0.92 (16.33%) | $0.93 | $0.78 | 627.03 K | $17.62 M |
| 04/10/2026 | $0.85 | $0.80 (-5.61%) | $0.87 | $0.75 | 800.93 K | $15.38 M |
| 04/09/2026 | $0.72 | $0.82 (14.55%) | $0.85 | $0.71 | 1.33 M | $15.79 M |
| 04/08/2026 | $0.70 | $0.71 (1.01%) | $0.72 | $0.66 | 698.94 K | $13.55 M |
| 04/07/2026 | $0.68 | $0.67 (-1.79%) | $0.68 | $0.62 | 1.04 M | $12.80 M |
| 04/06/2026 | $0.72 | $0.68 (-4.96%) | $0.72 | $0.65 | 1.28 M | $13.12 M |
| 04/02/2026 | $0.79 | $0.69 (-13.19%) | $0.81 | $0.69 | 891.10 K | $13.19 M |
| 04/01/2026 | $0.89 | $0.80 (-9.83%) | $0.92 | $0.80 | 671.50 K | $15.33 M |
| 03/31/2026 | $0.86 | $0.88 (2.44%) | $0.95 | $0.81 | 664.82 K | $16.80 M |
| 03/30/2026 | $1.09 | $0.90 (-17.43%) | $1.09 | $0.88 | 837.24 K | $17.25 M |
| 03/27/2026 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.04 | 526.94 K | $20.13 M |
| 03/26/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.07 | 401.34 K | $21.28 M |
| 03/25/2026 | $1.17 | $1.09 (-6.84%) | $1.20 | $1.09 | 315.31 K | $20.89 M |
| 03/24/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 222.82 K | $22.04 M |
| 03/23/2026 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 256.60 K | $22.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
