Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)
5.5400
-0.0300 (-0.54%)
NASDAQ · Last Trade: Jun 13th, 12:19 PM EDT
Historical Prices For Jasper Therapeutics, Inc. - Class A Common Stock (JSPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 5.56 | 5.63 | 5.40 | 5.57 | 159,885 | 5.57 |
| 6/11/2025 | 5.85 | 5.93 | 5.55 | 5.60 | 224,523 | 5.60 |
| 6/10/2025 | 5.94 | 6.13 | 5.65 | 5.77 | 248,888 | 5.77 |
| 6/09/2025 | 6.05 | 6.10 | 5.86 | 5.94 | 223,569 | 5.94 |
| 6/06/2025 | 5.84 | 6.02 | 5.67 | 6.01 | 316,845 | 6.01 |
| 6/05/2025 | 6.00 | 6.03 | 5.56 | 5.70 | 214,372 | 5.70 |
| 6/04/2025 | 5.96 | 6.15 | 5.76 | 6.00 | 229,167 | 6.00 |
| 6/03/2025 | 5.47 | 6.20 | 5.46 | 5.90 | 501,554 | 5.90 |
| 6/02/2025 | 5.56 | 5.62 | 5.25 | 5.45 | 177,789 | 5.45 |
| 5/30/2025 | 5.62 | 5.80 | 5.23 | 5.50 | 175,039 | 5.50 |
| 5/29/2025 | 5.19 | 5.90 | 5.16 | 5.68 | 586,264 | 5.68 |
| 5/28/2025 | 4.76 | 5.39 | 4.71 | 5.11 | 395,125 | 5.11 |
| 5/27/2025 | 4.91 | 4.95 | 4.71 | 4.77 | 132,289 | 4.77 |
| 5/23/2025 | 4.81 | 4.90 | 4.72 | 4.77 | 90,973 | 4.77 |
| 5/22/2025 | 4.81 | 4.96 | 4.71 | 4.87 | 142,022 | 4.87 |
| 5/21/2025 | 5.03 | 5.09 | 4.57 | 4.82 | 191,553 | 4.82 |
| 5/20/2025 | 5.00 | 5.11 | 4.96 | 5.04 | 94,198 | 5.04 |
| 5/19/2025 | 4.93 | 5.20 | 4.92 | 5.02 | 169,108 | 5.02 |
| 5/16/2025 | 4.93 | 5.09 | 4.86 | 4.93 | 215,341 | 4.93 |
| 5/15/2025 | 4.85 | 4.89 | 4.67 | 4.87 | 89,510 | 4.87 |
| 5/14/2025 | 4.85 | 5.00 | 4.60 | 4.85 | 151,092 | 4.85 |
| 5/13/2025 | 4.94 | 4.98 | 4.55 | 4.82 | 192,725 | 4.82 |
| 5/12/2025 | 4.73 | 4.99 | 4.56 | 4.74 | 158,701 | 4.74 |
| 5/09/2025 | 4.50 | 4.76 | 4.33 | 4.52 | 129,297 | 4.52 |
| 5/08/2025 | 4.37 | 4.76 | 4.30 | 4.43 | 168,528 | 4.43 |
| 5/07/2025 | 4.77 | 4.90 | 4.27 | 4.32 | 274,008 | 4.32 |
| 5/06/2025 | 5.15 | 5.16 | 4.56 | 4.74 | 211,877 | 4.74 |
| 5/05/2025 | 5.36 | 5.45 | 5.20 | 5.23 | 114,228 | 5.23 |
| 5/02/2025 | 5.40 | 5.57 | 5.23 | 5.41 | 125,888 | 5.41 |
| 5/01/2025 | 5.46 | 5.61 | 5.22 | 5.38 | 139,798 | 5.38 |
| 4/30/2025 | 5.05 | 5.67 | 5.00 | 5.49 | 195,313 | 5.49 |
| 4/29/2025 | 4.79 | 5.20 | 4.78 | 5.15 | 164,662 | 5.15 |
| 4/28/2025 | 4.75 | 4.90 | 4.60 | 4.80 | 86,394 | 4.80 |
| 4/25/2025 | 4.85 | 4.89 | 4.62 | 4.73 | 104,433 | 4.73 |
| 4/24/2025 | 4.56 | 4.99 | 4.50 | 4.89 | 139,695 | 4.89 |
| 4/23/2025 | 4.51 | 4.90 | 4.50 | 4.56 | 290,160 | 4.56 |
| 4/22/2025 | 4.55 | 4.60 | 4.18 | 4.37 | 200,111 | 4.37 |
| 4/21/2025 | 3.94 | 4.47 | 3.94 | 4.44 | 190,098 | 4.44 |
| 4/17/2025 | 3.92 | 4.12 | 3.90 | 3.97 | 85,842 | 3.97 |
| 4/16/2025 | 4.15 | 4.30 | 3.87 | 3.92 | 119,488 | 3.92 |
| 4/15/2025 | 4.20 | 4.34 | 4.14 | 4.23 | 87,137 | 4.23 |
| 4/14/2025 | 4.22 | 4.40 | 4.05 | 4.20 | 147,509 | 4.20 |
| 4/11/2025 | 3.72 | 4.17 | 3.72 | 4.16 | 181,955 | 4.16 |
| 4/10/2025 | 3.56 | 3.75 | 3.45 | 3.71 | 145,889 | 3.71 |
| 4/09/2025 | 3.42 | 3.79 | 3.13 | 3.62 | 238,602 | 3.62 |
| 4/08/2025 | 3.79 | 3.90 | 3.42 | 3.47 | 142,383 | 3.47 |
| 4/07/2025 | 3.63 | 3.76 | 3.38 | 3.57 | 310,463 | 3.57 |
| 4/04/2025 | 3.95 | 3.95 | 3.65 | 3.72 | 226,646 | 3.72 |
| 4/03/2025 | 4.01 | 4.20 | 3.96 | 4.01 | 232,361 | 4.01 |
| 4/02/2025 | 4.08 | 4.38 | 4.05 | 4.23 | 213,227 | 4.23 |
| 4/01/2025 | 4.30 | 4.36 | 4.11 | 4.14 | 153,868 | 4.14 |
| 3/31/2025 | 4.32 | 4.38 | 4.16 | 4.30 | 206,507 | 4.30 |
| 3/28/2025 | 4.84 | 4.89 | 4.38 | 4.46 | 205,489 | 4.46 |
| 3/27/2025 | 4.70 | 4.95 | 4.62 | 4.84 | 227,651 | 4.84 |
| 3/26/2025 | 5.00 | 5.08 | 4.65 | 4.68 | 231,501 | 4.68 |
| 3/25/2025 | 5.24 | 5.27 | 4.96 | 4.99 | 197,225 | 4.99 |
| 3/24/2025 | 5.30 | 5.33 | 5.12 | 5.24 | 133,875 | 5.24 |
| 3/21/2025 | 5.23 | 5.37 | 5.16 | 5.21 | 177,196 | 5.21 |
| 3/20/2025 | 5.28 | 5.53 | 5.11 | 5.31 | 192,350 | 5.31 |
| 3/19/2025 | 5.23 | 5.43 | 5.15 | 5.19 | 222,714 | 5.19 |
| 3/18/2025 | 5.56 | 5.62 | 5.12 | 5.22 | 240,317 | 5.22 |
| 3/17/2025 | 5.52 | 5.71 | 5.40 | 5.65 | 201,608 | 5.65 |
| 3/14/2025 | 5.44 | 5.64 | 5.43 | 5.49 | 153,223 | 5.49 |
| 3/13/2025 | 5.41 | 5.63 | 5.25 | 5.38 | 241,895 | 5.38 |