Jasper Therapeutics (JSPR) went public on September 24, 2021, when it opened at a split-adjusted price of $126.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $1.50 | $1.50 | $1.27 | $1.27 | 1,912,300 |
January 2026 | $1.82 | $2.07 | $1.41 | $1.48 | 19,777,400 |
December 2025 | $1.82 | $2.42 | $1.39 | $1.83 | 80,775,200 |
November 2025 | $2.26 | $2.26 | $1.56 | $1.84 | 7,951,900 |
October 2025 | $2.36 | $2.69 | $2.16 | $2.28 | 9,309,400 |
September 2025 | $2.77 | $2.87 | $2.22 | $2.38 | 7,338,800 |
August 2025 | $2.85 | $3.14 | $2.45 | $2.80 | 4,589,300 |
July 2025 | $5.55 | $7.19 | $2.27 | $2.90 | 28,558,600 |
June 2025 | $5.56 | $6.20 | $4.76 | $5.55 | 7,189,800 |
May 2025 | $5.46 | $5.90 | $4.27 | $5.50 | 3,948,100 |
April 2025 | $4.30 | $5.67 | $3.13 | $5.49 | 3,658,700 |
March 2025 | $6.00 | $6.62 | $4.16 | $4.30 | 5,357,500 |
February 2025 | $5.87 | $7.06 | $4.55 | $5.93 | 7,542,800 |
January 2025 | $21.53 | $22.52 | $5.25 | $6.06 | 20,308,200 |
December 2024 | $23.44 | $26.05 | $19.41 | $21.38 | 4,100,600 |
November 2024 | $21.44 | $25.27 | $19.12 | $22.81 | 4,334,100 |
October 2024 | $18.36 | $23.04 | $14.42 | $21.18 | 8,415,800 |
September 2024 | $21.89 | $24.38 | $17.37 | $18.81 | 4,689,400 |
August 2024 | $18.43 | $22.15 | $15.18 | $21.80 | 3,580,900 |
July 2024 | $22.45 | $23.99 | $17.50 | $18.49 | 4,425,833 |
June 2024 | $26.05 | $26.84 | $19.11 | $22.70 | 3,553,100 |
May 2024 | $24.36 | $26.18 | $20.60 | $25.96 | 1,768,300 |
April 2024 | $30.53 | $31.01 | $20.15 | $23.87 | 1,650,100 |
March 2024 | $21.44 | $31.00 | $20.62 | $29.36 | 2,636,620 |
February 2024 | $11.84 | $22.22 | $11.25 | $21.25 | 2,822,595 |
