5 DAY PERFORMANCE
+107.94%
1 MONTH PERFORMANCE
+171.95%
3 MONTH PERFORMANCE
+44.21%
6 MONTH PERFORMANCE
-2.96%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-52.01%
Jasper Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.65 | $0.68 (4.37%) | $0.70 | $0.65 | 11.96 K | |
| 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 |
| 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 |
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.
