NASDAQ:JSPR | Historical Stock Price | Jasper Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.31$4.28$14.04$46.01$150.782020-01-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.10$100.107,510——
2020-12-30$102.50$102.504,000——
2020-12-29$101.30$101.3024,080——
2020-12-28$101.40$101.4015,430——
2020-12-24$100.90$100.90670——
2020-12-23$100.50$100.509,730——
2020-12-22$101.10$101.105,030——
2020-12-21$101.15$101.157,000——
2020-12-18$100.40$100.401,320——
2020-12-17$100.40$100.404,170——
2020-12-16$100.70$100.70540——
2020-12-15$100.70$100.703,920——
2020-12-14$100.50$100.506,100——
2020-12-11$99.86$99.864,700——
2020-12-10$100.00$100.0035,570——
2020-12-09$100.00$100.00160——
2020-12-08$100.00$100.002,290——
2020-12-07$99.30$99.302,770——
2020-12-04$99.20$99.20170——
2020-12-03$99.20$99.2060——
2020-12-02$99.30$99.3040——
2020-12-01$99.20$99.201,360——
2020-11-30$99.14$99.140——
2020-11-27$99.14$99.1450——
2020-11-25$99.10$99.100——
2020-11-24$99.10$99.10230——
2020-11-23$99.06$99.0650——
2020-11-20$98.70$98.70440——
2020-11-19$98.70$98.70220——
2020-11-18$99.00$99.000——
2020-11-17$99.00$99.0060——
2020-11-16$98.70$98.700——
2020-11-13$98.70$98.702,020——
2020-11-12$98.60$98.601,700——
2020-11-11$98.60$98.601,050——
2020-11-10$98.70$98.70510——
2020-11-09$98.60$98.60220——
2020-11-06$98.50$98.500——
2020-11-05$98.50$98.5013,050——
2020-11-04$98.60$98.600——
2020-11-03$98.60$98.60130——
2020-11-02$98.55$98.5540——
2020-10-30$98.40$98.40110——
2020-10-29$98.95$98.95970——
2020-10-28$98.34$98.34400——
2020-10-27$98.90$98.900——
2020-10-26$98.90$98.90220——
2020-10-23$98.70$98.700——
2020-10-22$98.70$98.7080——
2020-10-21$98.32$98.32110——
2020-10-20$99.11$99.110——
2020-10-19$99.11$99.110——
2020-10-16$99.11$99.1110——
2020-10-15$99.11$99.110——
2020-10-14$99.11$99.110——
2020-10-13$99.11$99.110——
2020-10-12$99.11$99.110——
2020-10-09$99.11$99.11460——
2020-10-08$98.60$98.600——
2020-10-07$98.60$98.6080——
2020-10-06$98.70$98.702,350——
2020-10-05$99.40$99.4070——
2020-10-02$99.50$99.50200——
2020-10-01$99.00$99.009,160——
2020-09-30$99.25$99.25100——
2020-09-29$99.50$99.502,700——
2020-09-28$99.00$99.005,730——
2020-09-25$99.10$99.10110——
2020-09-24$99.10$99.10100——
2020-09-23$99.10$99.104,480——
2020-09-22$99.64$99.64570——
2020-09-21$100.49$100.491,200——
2020-09-18$100.50$100.504,520——
2020-09-17$99.00$99.0090——
2020-09-16$98.90$98.9040——
2020-09-15$99.30$99.3046,870——
2020-09-14$99.70$99.7060——
2020-09-11$99.90$99.9016,280——
2020-09-10$99.25$99.2560——
2020-09-09$99.00$99.00400——
2020-09-08$99.10$99.101,850——
2020-09-04$99.00$99.000——
2020-09-03$99.00$99.0010,000——
2020-09-02$97.00$97.00210——
2020-09-01$99.50$99.500——
2020-08-31$99.50$99.5010——
2020-08-28$98.45$98.450——
2020-08-27$98.45$98.450——
2020-08-26$98.45$98.45150——
2020-08-25$98.99$98.99180——
2020-08-24$97.70$97.700——
2020-08-21$97.70$97.70260——
2020-08-20$98.80$98.8070——
2020-08-19$98.70$98.7010——
2020-08-18$99.90$99.900——
2020-08-17$99.90$99.90270——
2020-08-14$99.90$99.905,060——
2020-08-13$99.90$99.90250——
2020-08-12$99.00$99.00220——
2020-08-11$99.45$99.451,200——
2020-08-10$99.50$99.5030,630——
2020-08-07$100.00$100.000——
2020-08-06$100.00$100.0019,200——
2020-08-05$100.00$100.00410——
2020-08-04$100.00$100.001,700——
2020-08-03$100.20$100.203,370——
2020-07-31$101.00$101.001,100——
2020-07-30$102.40$102.4030——
2020-07-29$101.20$101.2049,280——
2020-07-28$101.72$101.72140——
2020-07-27$101.30$101.3022,190——
2020-07-24$101.00$101.0020,000——
2020-07-23$101.84$101.841,950——
2020-07-22$101.20$101.2050——
2020-07-21$101.46$101.468,130——
2020-07-20$102.30$102.30140——
2020-07-17$101.80$101.8040——
2020-07-16$101.10$101.100——
2020-07-15$101.10$101.100——
2020-07-14$101.10$101.10310——
2020-07-13$102.30$102.30140——
2020-07-10$102.50$102.50570——
2020-07-09$102.50$102.500——
2020-07-08$102.50$102.500——
2020-07-07$102.50$102.500——
2020-07-06$102.50$102.500——
2020-07-02$102.50$102.500——
2020-07-01$102.50$102.500——
2020-06-30$102.50$102.500——
2020-06-29$102.50$102.5010——
2020-06-26$99.50$99.500——
2020-06-25$99.50$99.50520——
2020-06-24$99.50$99.500——
2020-06-23$99.50$99.5011,310——
2020-06-22$97.50$97.500——
2020-06-19$97.50$97.500——
2020-06-18$97.50$97.5010——
2020-06-17$97.50$97.5010——
2020-06-16$97.50$97.5010——
2020-06-15$97.50$97.5010——
2020-06-12$97.50$97.500——
2020-06-11$97.50$97.500——
2020-06-10$97.50$97.503,530——
2020-06-09$97.40$97.400——
2020-06-08$97.40$97.400——
2020-06-05$97.40$97.400——
2020-06-04$97.40$97.400——
2020-06-03$97.40$97.400——
2020-06-02$97.40$97.4010——
2020-06-01$97.04$97.040——
2020-05-29$97.04$97.040——
2020-05-28$97.04$97.040——
2020-05-27$97.04$97.040——
2020-05-26$97.04$97.040——
2020-05-22$97.04$97.040——
2020-05-21$97.04$97.040——
2020-05-20$97.04$97.040——
2020-05-19$97.04$97.040——
2020-05-18$97.04$97.040——
2020-05-15$97.04$97.040——
2020-05-14$97.04$97.040——
2020-05-13$97.04$97.040——
2020-05-12$97.04$97.040——
2020-05-11$97.04$97.040——
2020-05-08$97.04$97.0410——
2020-05-07$97.50$97.500——
2020-05-06$97.50$97.500——
2020-05-05$97.50$97.500——
2020-05-04$97.50$97.500——
2020-05-01$97.50$97.502,500——
2020-04-30$97.00$97.000——
2020-04-29$97.00$97.0015,000——
2020-04-28$97.00$97.000——
2020-04-27$97.00$97.000——
2020-04-24$97.00$97.000——
2020-04-23$97.00$97.003,620——
2020-04-22$97.05$97.050——
2020-04-21$97.05$97.050——
2020-04-20$97.05$97.0510——
2020-04-17$96.50$96.500——
2020-04-16$96.50$96.500——
2020-04-15$96.50$96.500——
2020-04-14$96.50$96.501,990——
2020-04-13$95.00$95.000——
2020-04-09$95.00$95.000——
2020-04-08$95.00$95.000——
2020-04-07$95.00$95.000——
2020-04-06$95.00$95.0050——
2020-04-03$96.50$96.500——
2020-04-02$96.50$96.500——
2020-04-01$96.50$96.5010——
2020-03-31$95.00$95.003,200——
2020-03-30$95.00$95.00280——
2020-03-27$95.50$95.5060——
2020-03-26$95.02$95.028,400——
2020-03-25$94.50$94.500——
2020-03-24$94.50$94.500——
2020-03-23$94.50$94.50120——
2020-03-20$95.53$95.539,540——
2020-03-19$95.00$95.00540——
2020-03-18$95.00$95.000——
2020-03-17$95.00$95.001,100——
2020-03-16$99.40$99.400——
2020-03-13$99.40$99.4010——
2020-03-12$97.00$97.001,060——
2020-03-11$97.60$97.60730——
2020-03-10$97.60$97.600——
2020-03-09$97.60$97.6020,000——
2020-03-06$98.60$98.600——
2020-03-05$98.60$98.60730——
2020-03-04$98.60$98.6060——
2020-03-03$98.80$98.800——
2020-03-02$98.80$98.80120——
2020-02-28$98.70$98.700——
2020-02-27$98.70$98.7010,000——
2020-02-26$98.80$98.801,900——
2020-02-25$98.80$98.8022,290——
2020-02-24$99.32$99.320——
2020-02-21$99.32$99.320——
2020-02-20$99.32$99.3214,670——
2020-02-19$99.32$99.324,520——
2020-02-18$98.40$98.400——
2020-02-14$98.40$98.402,480——
2020-02-13$98.40$98.4025,000——
2020-02-12$99.40$99.400——
2020-02-11$99.40$99.400——
2020-02-10$99.40$99.40100——
2020-02-07$98.50$98.500——
2020-02-06$98.50$98.5032,500——
2020-02-05$98.70$98.700——
2020-02-04$98.70$98.705,250——
2020-02-03$98.70$98.700——
2020-01-31$98.70$98.700——
2020-01-30$98.70$98.7060——
2020-01-29$98.50$98.500——
2020-01-28$98.50$98.5011,970——
2020-01-27$98.80$98.8054,810——
2020-01-24$98.80$98.8010,960——
2020-01-23$98.50$98.500——
2020-01-22$98.50$98.509,090——
2020-01-21$98.20$98.200——
2020-01-17$98.20$98.2010,000——
2020-01-16$98.20$98.200——
2020-01-15$98.20$98.200——
2020-01-14$98.20$98.200——
2020-01-13$98.20$98.2040,000——
2020-01-10$98.20$98.2015,000——