Jasper Therapeutics, Inc.JSPRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.47 | $1.49 | $1.41 | $1.44 | 264,009 |
| 2/2/2026 | $1.47 | $1.53 | $1.47 | $1.47 | 263,200 |
| 1/30/2026 | $1.54 | $1.56 | $1.46 | $1.48 | 358,837 |
| 1/29/2026 | $1.57 | $1.58 | $1.51 | $1.55 | 523,132 |
| 1/28/2026 | $1.65 | $1.66 | $1.55 | $1.59 | 800,118 |
| 1/27/2026 | $1.53 | $1.65 | $1.52 | $1.64 | 817,014 |
| 1/26/2026 | $1.56 | $1.58 | $1.51 | $1.53 | 258,300 |
| 1/23/2026 | $1.59 | $1.61 | $1.53 | $1.57 | 345,500 |
| 1/22/2026 | $1.52 | $1.63 | $1.52 | $1.57 | 556,000 |
| 1/21/2026 | $1.57 | $1.58 | $1.49 | $1.52 | 472,042 |
| 1/20/2026 | $1.51 | $1.61 | $1.47 | $1.54 | 621,219 |
| 1/16/2026 | $1.51 | $1.57 | $1.48 | $1.53 | 302,134 |
| 1/15/2026 | $1.61 | $1.61 | $1.48 | $1.52 | 837,762 |
| 1/14/2026 | $1.57 | $1.68 | $1.51 | $1.62 | 822,744 |
| 1/13/2026 | $1.53 | $1.60 | $1.47 | $1.56 | 783,000 |
| 1/12/2026 | $1.54 | $1.56 | $1.41 | $1.48 | 1.95M |
| 1/9/2026 | $1.67 | $1.72 | $1.49 | $1.51 | 2.58M |
| 1/8/2026 | $1.87 | $1.94 | $1.50 | $1.66 | 5.82M |
| 1/7/2026 | $1.90 | $2.07 | $1.89 | $2.05 | 900,400 |
| 1/6/2026 | $1.83 | $1.92 | $1.83 | $1.90 | 315,344 |
| 1/5/2026 | $1.84 | $1.92 | $1.82 | $1.83 | 332,400 |
| 1/2/2026 | $1.82 | $1.87 | $1.79 | $1.84 | 384,248 |
| 12/31/2025 | $1.78 | $1.84 | $1.76 | $1.83 | 452,609 |
| 12/30/2025 | $1.78 | $1.85 | $1.76 | $1.79 | 446,000 |
| 12/29/2025 | $1.73 | $1.83 | $1.73 | $1.76 | 476,196 |
| 12/26/2025 | $1.83 | $1.84 | $1.73 | $1.76 | 443,828 |
| 12/24/2025 | $1.80 | $1.85 | $1.78 | $1.83 | 209,700 |
| 12/23/2025 | $1.86 | $1.89 | $1.81 | $1.81 | 1.60M |
| 12/22/2025 | $1.88 | $1.93 | $1.86 | $1.91 | 583,108 |
| 12/19/2025 | $1.84 | $1.96 | $1.81 | $1.86 | 1.40M |
| 12/18/2025 | $1.73 | $1.92 | $1.71 | $1.86 | 1.22M |
| 12/17/2025 | $1.70 | $1.77 | $1.66 | $1.72 | 507,751 |
| 12/16/2025 | $1.64 | $1.72 | $1.62 | $1.71 | 466,820 |
| 12/15/2025 | $1.76 | $1.78 | $1.61 | $1.64 | 872,810 |
| 12/12/2025 | $1.83 | $1.89 | $1.77 | $1.77 | 574,800 |
| 12/11/2025 | $1.86 | $1.89 | $1.81 | $1.84 | 549,700 |
| 12/10/2025 | $1.77 | $1.88 | $1.74 | $1.87 | 830,400 |
| 12/9/2025 | $1.70 | $1.79 | $1.67 | $1.77 | 652,503 |
| 12/8/2025 | $1.72 | $1.75 | $1.60 | $1.72 | 915,525 |
| 12/5/2025 | $1.85 | $1.93 | $1.69 | $1.71 | 1.13M |
| 12/4/2025 | $1.60 | $1.89 | $1.59 | $1.86 | 1.97M |
| 12/3/2025 | $1.48 | $1.66 | $1.39 | $1.65 | 3.81M |
| 12/2/2025 | $2.14 | $2.42 | $1.55 | $1.58 | 59.46M |
| 12/1/2025 | $1.82 | $1.82 | $1.70 | $1.72 | 2.20M |
| 11/28/2025 | $1.75 | $1.88 | $1.74 | $1.84 | 193,106 |
| 11/26/2025 | $1.75 | $1.78 | $1.68 | $1.75 | 197,181 |
| 11/25/2025 | $1.75 | $1.80 | $1.71 | $1.75 | 592,535 |
| 11/24/2025 | $1.72 | $1.83 | $1.70 | $1.72 | 617,000 |
| 11/21/2025 | $1.70 | $1.79 | $1.68 | $1.70 | 300,226 |
| 11/20/2025 | $1.85 | $1.97 | $1.76 | $1.76 | 319,701 |
| 11/19/2025 | $1.83 | $1.85 | $1.76 | $1.85 | 283,922 |
| 11/18/2025 | $1.71 | $1.92 | $1.71 | $1.83 | 364,006 |
| 11/17/2025 | $1.70 | $1.83 | $1.63 | $1.79 | 525,543 |
| 11/14/2025 | $1.59 | $1.68 | $1.58 | $1.68 | 341,499 |
| 11/13/2025 | $1.77 | $1.77 | $1.56 | $1.61 | 480,126 |
| 11/12/2025 | $1.72 | $1.83 | $1.64 | $1.77 | 648,427 |
| 11/11/2025 | $1.78 | $1.80 | $1.68 | $1.70 | 351,535 |
| 11/10/2025 | $1.93 | $1.98 | $1.72 | $1.78 | 662,652 |
| 11/7/2025 | $1.82 | $1.83 | $1.60 | $1.78 | 543,000 |
| 11/6/2025 | $2.00 | $2.00 | $1.81 | $1.83 | 262,600 |
| 11/5/2025 | $1.94 | $1.97 | $1.83 | $1.95 | 450,840 |