5 DAY PERFORMANCE
+125.51%
1 MONTH PERFORMANCE
+82.96%
3 MONTH PERFORMANCE
+189.18%
6 MONTH PERFORMANCE
+6.50%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-47.60%
Jasper Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.66 | $0.60 (-8.81%) | $0.66 | $0.60 | 206.04 K | $17.98 M |
| 09/18/2026 | $0.63 | $0.62 (-1.86%) | $0.65 | $0.60 | 222.81 K | $17.73 M |
| 09/17/2026 | $0.59 | $0.63 (7.47%) | $0.66 | $0.59 | 303.60 K | $18.20 M |
| 09/16/2026 | $0.58 | $0.58 (0.71%) | $0.61 | $0.56 | 505.32 K | $16.67 M |
| 09/15/2026 | $0.64 | $0.57 (-10.92%) | $0.64 | $0.57 | 402.60 K | $16.36 M |
| 09/14/2026 | $0.66 | $0.63 (-4.12%) | $0.67 | $0.60 | 404.68 K | $18.16 M |
| 09/11/2026 | $0.69 | $0.66 (-4.76%) | $0.71 | $0.66 | 294.30 K | $18.95 M |
| 09/10/2026 | $0.69 | $0.70 (1.55%) | $0.73 | $0.69 | 208.01 K | $20.11 M |
| 09/09/2026 | $0.70 | $0.70 (0.01%) | $0.71 | $0.68 | 60.35 K | $20.12 M |
| 09/08/2026 | $0.74 | $0.71 (-3.99%) | $0.74 | $0.70 | 189.96 K | $20.36 M |
| 09/04/2026 | $0.67 | $0.71 (5.76%) | $0.71 | $0.66 | 432.93 K | $20.33 M |
| 09/03/2026 | $0.69 | $0.69 (-0.95%) | $0.71 | $0.65 | 364.61 K | $19.70 M |
| 09/02/2026 | $0.69 | $0.70 (2.49%) | $0.72 | $0.68 | 380.35 K | $20.23 M |
| 09/01/2026 | $0.70 | $0.70 (-0.34%) | $0.71 | $0.63 | 854.47 K | $20.02 M |
| 08/31/2026 | $0.71 | $0.71 (-0.49%) | $0.74 | $0.65 | 388.44 K | $20.42 M |
| 08/28/2026 | $0.71 | $0.70 (-1.38%) | $0.71 | $0.66 | 267.42 K | $20.08 M |
| 08/27/2026 | $0.71 | $0.70 (-1.03%) | $0.74 | $0.69 | 254.79 K | $20.06 M |
| 08/26/2026 | $0.71 | $0.72 (0.56%) | $0.72 | $0.69 | 247.15 K | $20.60 M |
| 08/25/2026 | $0.71 | $0.72 (1.65%) | $0.74 | $0.70 | 271.83 K | $20.67 M |
| 08/24/2026 | $0.73 | $0.72 (-1.04%) | $0.74 | $0.67 | 354.24 K | $20.73 M |
| 08/21/2026 | $0.68 | $0.72 (5.29%) | $0.74 | $0.68 | 780.85 K | $20.55 M |
| 08/20/2026 | $0.74 | $0.69 (-5.97%) | $0.76 | $0.68 | 2.34 M | $19.84 M |
| 08/19/2026 | $0.74 | $0.75 (0.35%) | $0.81 | $0.72 | 294.30 K | $21.43 M |
| 08/18/2026 | $0.82 | $0.75 (-8.54%) | $0.91 | $0.66 | 2.00 M | $21.52 M |
| 08/17/2026 | $0.77 | $0.84 (9.38%) | $0.92 | $0.75 | 798.90 K | $24.17 M |
| 08/14/2026 | $0.87 | $0.79 (-9.31%) | $0.87 | $0.78 | 569.50 K | $22.67 M |
| 08/13/2026 | $0.81 | $0.86 (6.42%) | $0.94 | $0.81 | 992.32 K | $24.77 M |
| 08/12/2026 | $0.91 | $0.82 (-9.56%) | $0.92 | $0.80 | 653.43 K | $23.64 M |
| 08/11/2026 | $0.82 | $0.89 (9.14%) | $0.97 | $0.80 | 1.43 M | $25.63 M |
| 08/10/2026 | $0.75 | $0.80 (6.59%) | $0.82 | $0.72 | 613.20 K | $22.94 M |
| 08/07/2026 | $0.65 | $0.71 (8.9%) | $0.75 | $0.65 | 760.65 K | $13.60 M |
| 08/06/2026 | $0.64 | $0.65 (0.92%) | $0.72 | $0.63 | 650.93 K | $12.38 M |
| 08/05/2026 | $0.67 | $0.66 (-0.84%) | $0.67 | $0.61 | 336.42 K | $12.65 M |
| 08/04/2026 | $0.61 | $0.67 (9.1%) | $0.69 | $0.59 | 718.81 K | $12.76 M |
| 08/03/2026 | $0.63 | $0.61 (-3.76%) | $0.64 | $0.59 | 322.16 K | $11.62 M |
| 07/31/2026 | $0.63 | $0.63 (0%) | $0.64 | $0.55 | 523.82 K | $12.08 M |
| 07/30/2026 | $0.60 | $0.62 (3.47%) | $0.64 | $0.58 | 499.14 K | $11.90 M |
| 07/29/2026 | $0.63 | $0.60 (-4.75%) | $0.67 | $0.60 | 199.39 K | $11.50 M |
| 07/28/2026 | $0.67 | $0.63 (-5.52%) | $0.67 | $0.60 | 531.00 K | $12.13 M |
| 07/27/2026 | $0.69 | $0.69 (0.62%) | $0.70 | $0.63 | 509.14 K | $13.31 M |
| 07/24/2026 | $0.70 | $0.69 (-2.34%) | $0.74 | $0.68 | 674.20 K | $13.20 M |
| 07/23/2026 | $0.73 | $0.73 (-0.75%) | $0.77 | $0.71 | 527.20 K | $13.98 M |
| 07/22/2026 | $0.76 | $0.74 (-2%) | $0.81 | $0.70 | 1.09 M | $14.28 M |
| 07/21/2026 | $0.77 | $0.77 (-0.26%) | $0.88 | $0.76 | 1.72 M | $14.76 M |
| 07/20/2026 | $0.87 | $0.81 (-6.39%) | $0.87 | $0.75 | 2.66 M | $15.60 M |
| 07/17/2026 | $0.72 | $0.89 (23%) | $1.03 | $0.58 | 29.91 M | $16.96 M |
| 07/16/2026 | $0.68 | $0.77 (14.56%) | $0.81 | $0.66 | 16.99 M | $14.84 M |
| 07/15/2026 | $0.72 | $0.69 (-4.14%) | $0.73 | $0.62 | 620.44 K | $13.26 M |
| 07/14/2026 | $0.62 | $0.72 (17.15%) | $0.76 | $0.59 | 3.13 M | $13.85 M |
| 07/13/2026 | $0.60 | $0.61 (1.32%) | $0.68 | $0.58 | 1.35 M | $11.65 M |
| 07/10/2026 | $0.59 | $0.58 (-1.78%) | $0.68 | $0.54 | 1.46 M | $11.11 M |
| 07/09/2026 | $0.53 | $0.58 (9.7%) | $0.60 | $0.51 | 471.83 K | $11.14 M |
| 07/08/2026 | $0.48 | $0.51 (6.85%) | $0.57 | $0.44 | 747.98 K | $9.86 M |
| 07/07/2026 | $0.46 | $0.48 (4.72%) | $0.49 | $0.44 | 196.70 K | $9.23 M |
| 07/06/2026 | $0.45 | $0.47 (3.76%) | $0.48 | $0.42 | 348.53 K | $8.93 M |
| 07/02/2026 | $0.46 | $0.43 (-6.89%) | $0.48 | $0.42 | 221.97 K | $8.21 M |
| 07/01/2026 | $0.43 | $0.45 (5.85%) | $0.47 | $0.41 | 342.17 K | $8.71 M |
| 06/30/2026 | $0.40 | $0.42 (5.73%) | $0.44 | $0.36 | 266.51 K | $8.07 M |
| 06/29/2026 | $0.35 | $0.42 (20.29%) | $0.42 | $0.32 | 974.80 K | $8.05 M |
| 06/26/2026 | $0.44 | $0.34 (-22.52%) | $0.45 | $0.34 | 1.35 M | $6.54 M |
| 06/25/2026 | $0.49 | $0.44 (-9.78%) | $0.52 | $0.44 | 319.89 K | $8.49 M |
| 06/24/2026 | $0.50 | $0.49 (-2.68%) | $0.52 | $0.48 | 279.37 K | $9.40 M |
| 06/23/2026 | $0.50 | $0.49 (-2.2%) | $0.50 | $0.46 | 650.20 K | $9.37 M |
| 06/22/2026 | $0.45 | $0.50 (10.71%) | $0.60 | $0.45 | 1.68 M | $9.61 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.
