MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JSPR — Jasper Therapeutics, Inc. Common Stock
NasdaqJasper Therapeutics, Inc. Common Stock
$0.59
+0.03(+4.88%)
- O
- 0.57
- H
- 0.60
- L
- 0.54
- V
- 375.65K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.59
Period Return-87%
Period High$7.19
Period Low$0.32
Avg Daily Volume848.5K
Total Trading Days365
JSPR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.57 | $0.60 | $0.54 | $0.59 | +$0.03 | +4.88% | 375,645 | $0.57 | $0.54 $0.60 |
| Oct 2, 2026 | $0.60 | $0.62 | $0.56 | $0.57 | $-0.03 | -5.48% | 237,389 | $0.59 | $0.56 $0.62 |
| Oct 1, 2026 | $0.59 | $0.64 | $0.58 | $0.60 | +$0.02 | +3.10% | 294,573 | $0.60 | $0.58 $0.64 |
| Sep 30, 2026 | $0.62 | $0.65 | $0.57 | $0.58 | $-0.05 | -7.26% | 540,198 | $0.61 | $0.57 $0.65 |
| Sep 29, 2026 | $0.64 | $0.68 | $0.58 | $0.63 | $-0.00 | -0.10% | 916,298 | $0.62 | $0.58 $0.68 |
| Sep 28, 2026 | $0.61 | $0.66 | $0.60 | $0.63 | +$0.02 | +2.77% | 251,125 | $0.63 | $0.60 $0.66 |
| Sep 25, 2026 | $0.59 | $0.62 | $0.58 | $0.61 | +$0.02 | +4.05% | 163,096 | $0.60 | $0.58 $0.62 |
| Sep 24, 2026 | $0.59 | $0.59 | $0.54 | $0.59 | +$0.02 | +3.28% | 634,404 | $0.58 | $0.54 $0.59 |
| Sep 23, 2026 | $0.63 | $0.65 | $0.57 | $0.57 | $-0.06 | -9.01% | 429,033 | $0.59 | $0.57 $0.65 |
| Sep 22, 2026 | $0.63 | $0.65 | $0.61 | $0.62 | +$0.02 | +3.35% | 310,123 | $0.63 | $0.61 $0.65 |
| Sep 21, 2026 | $0.64 | $0.67 | $0.60 | $0.60 | $-0.02 | -2.44% | 209,356 | $0.62 | $0.60 $0.67 |
| Sep 18, 2026 | $0.63 | $0.65 | $0.60 | $0.62 | $-0.02 | -2.57% | 222,807 | $0.62 | $0.60 $0.65 |
| Sep 17, 2026 | $0.59 | $0.66 | $0.59 | $0.63 | +$0.05 | +9.16% | 303,561 | $0.63 | $0.59 $0.66 |
| Sep 16, 2026 | $0.58 | $0.61 | $0.56 | $0.58 | +$0.01 | +1.89% | 505,321 | $0.59 | $0.56 $0.61 |
| Sep 15, 2026 | $0.64 | $0.64 | $0.57 | $0.57 | $-0.06 | -9.91% | 398,556 | $0.61 | $0.57 $0.64 |
| Sep 14, 2026 | $0.66 | $0.67 | $0.60 | $0.63 | $-0.03 | -4.16% | 404,276 | $0.63 | $0.60 $0.67 |
| Sep 11, 2026 | $0.69 | $0.71 | $0.66 | $0.66 | $-0.04 | -5.77% | 294,293 | $0.69 | $0.66 $0.71 |
| Sep 10, 2026 | $0.69 | $0.73 | $0.69 | $0.70 | $-0.00 | -0.04% | 208,008 | $0.71 | $0.69 $0.73 |
| Sep 9, 2026 | $0.70 | $0.71 | $0.68 | $0.70 | $-0.01 | -1.18% | 60,346 | $0.69 | $0.68 $0.71 |
| Sep 8, 2026 | $0.74 | $0.74 | $0.70 | $0.71 | +$0.00 | +0.11% | 189,960 | $0.72 | $0.70 $0.74 |
| Sep 4, 2026 | $0.67 | $0.71 | $0.66 | $0.71 | +$0.02 | +3.23% | 432,928 | $0.69 | $0.66 $0.71 |
| Sep 3, 2026 | $0.69 | $0.71 | $0.65 | $0.69 | $-0.02 | -2.62% | 364,608 | $0.68 | $0.65 $0.71 |
| Sep 2, 2026 | $0.69 | $0.72 | $0.68 | $0.70 | +$0.01 | +1.05% | 380,275 | $0.70 | $0.68 $0.72 |
| Sep 1, 2026 | $0.70 | $0.71 | $0.63 | $0.70 | $-0.01 | -1.94% | 854,467 | $0.68 | $0.63 $0.71 |
| Aug 31, 2026 | $0.71 | $0.74 | $0.65 | $0.71 | +$0.01 | +1.67% | 388,436 | $0.70 | $0.65 $0.74 |
| Aug 28, 2026 | $0.71 | $0.71 | $0.66 | $0.70 | +$0.00 | +0.07% | 267,423 | $0.68 | $0.66 $0.71 |
| Aug 27, 2026 | $0.71 | $0.74 | $0.69 | $0.70 | $-0.02 | -2.62% | 254,793 | $0.72 | $0.69 $0.74 |
| Aug 26, 2026 | $0.71 | $0.72 | $0.69 | $0.72 | $-0.00 | -0.31% | 247,154 | $0.70 | $0.69 $0.72 |
| Aug 25, 2026 | $0.71 | $0.74 | $0.70 | $0.72 | $-0.00 | -0.30% | 271,830 | $0.72 | $0.70 $0.74 |
| Aug 24, 2026 | $0.73 | $0.74 | $0.67 | $0.72 | +$0.01 | +0.89% | 354,236 | $0.71 | $0.67 $0.74 |