5 DAY PERFORMANCE
+151.83%
1 MONTH PERFORMANCE
+120.99%
3 MONTH PERFORMANCE
+98.51%
6 MONTH PERFORMANCE
+35.57%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-32.82%
Jasper Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.50 | $0.47 (-5.65%) | $0.50 | $0.45 | 535.70 K | $13.46 M |
| 11/04/2026 | $0.47 | $0.51 (9.77%) | $0.52 | $0.44 | 782.60 K | $14.67 M |
| 11/03/2026 | $0.51 | $0.48 (-5.62%) | $0.53 | $0.47 | 264.68 K | $13.77 M |
| 11/02/2026 | $0.52 | $0.51 (-2.18%) | $0.55 | $0.50 | 452.33 K | $14.58 M |
| 10/30/2026 | $0.52 | $0.52 (0.81%) | $0.55 | $0.51 | 396.13 K | $14.93 M |
| 10/29/2026 | $0.53 | $0.53 (-0.21%) | $0.56 | $0.51 | 413.10 K | $15.27 M |
| 10/28/2026 | $0.50 | $0.54 (7.74%) | $0.55 | $0.50 | 371.20 K | $15.46 M |
| 10/27/2026 | $0.48 | $0.52 (8.88%) | $0.53 | $0.46 | 1.32 M | $14.89 M |
| 10/26/2026 | $0.51 | $0.51 (-0.9%) | $0.52 | $0.50 | 396.74 K | $14.50 M |
| 10/23/2026 | $0.50 | $0.51 (2.91%) | $0.54 | $0.48 | 323.72 K | $14.64 M |
| 10/22/2026 | $0.50 | $0.50 (-0.88%) | $0.51 | $0.49 | 72.34 K | $14.22 M |
| 10/21/2026 | $0.52 | $0.50 (-3.02%) | $0.54 | $0.50 | 358.80 K | $14.47 M |
| 10/20/2026 | $0.48 | $0.50 (4.69%) | $0.53 | $0.48 | 366.54 K | $14.35 M |
| 10/19/2026 | $0.47 | $0.48 (1.57%) | $0.49 | $0.46 | 391.72 K | $13.70 M |
| 10/16/2026 | $0.55 | $0.48 (-12.11%) | $0.55 | $0.48 | 246.40 K | $13.77 M |
| 10/15/2026 | $0.49 | $0.53 (8.59%) | $0.54 | $0.48 | 381.31 K | $15.27 M |
| 10/14/2026 | $0.50 | $0.50 (-0.04%) | $0.52 | $0.46 | 620.11 K | $14.38 M |
| 10/13/2026 | $0.54 | $0.50 (-8.22%) | $0.54 | $0.50 | 429.84 K | $14.22 M |
| 10/12/2026 | $0.57 | $0.56 (-2.43%) | $0.58 | $0.54 | 335.80 K | $15.93 M |
| 10/09/2026 | $0.55 | $0.57 (4.26%) | $0.58 | $0.54 | 261.90 K | $16.36 M |
| 10/08/2026 | $0.56 | $0.56 (-0.46%) | $0.58 | $0.54 | 362.71 K | $16.07 M |
| 10/07/2026 | $0.54 | $0.57 (4.86%) | $0.59 | $0.54 | 365.54 K | $16.35 M |
| 10/06/2026 | $0.60 | $0.56 (-6.65%) | $0.60 | $0.55 | 328.61 K | $16.07 M |
| 10/05/2026 | $0.57 | $0.59 (4%) | $0.60 | $0.54 | 376.09 K | $17.01 M |
| 10/02/2026 | $0.60 | $0.57 (-5.8%) | $0.62 | $0.56 | 237.39 K | $16.22 M |
| 10/01/2026 | $0.59 | $0.60 (1.36%) | $0.64 | $0.58 | 294.60 K | $17.16 M |
| 09/30/2026 | $0.62 | $0.58 (-6.45%) | $0.65 | $0.57 | 540.20 K | $16.64 M |
| 09/29/2026 | $0.64 | $0.63 (-2.51%) | $0.68 | $0.58 | 916.30 K | $17.95 M |
| 09/28/2026 | $0.61 | $0.63 (3.25%) | $0.66 | $0.60 | 251.13 K | $17.96 M |
| 09/25/2026 | $0.59 | $0.61 (2.8%) | $0.62 | $0.58 | 163.10 K | $17.48 M |
| 09/24/2026 | $0.59 | $0.59 (-1.16%) | $0.59 | $0.54 | 634.40 K | $16.80 M |
| 09/23/2026 | $0.63 | $0.57 (-9.69%) | $0.65 | $0.57 | 429.03 K | $16.27 M |
| 09/22/2026 | $0.63 | $0.62 (-0.97%) | $0.65 | $0.61 | 310.12 K | $17.88 M |
| 09/21/2026 | $0.64 | $0.60 (-5.24%) | $0.67 | $0.60 | 209.36 K | $17.30 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 |
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.
