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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$78.50$78.5028,170——
2021-12-30$84.00$84.0020,100——
2021-12-29$87.60$87.6012,110——
2021-12-28$89.00$89.009,160——
2021-12-27$90.00$90.0015,690——
2021-12-23$92.80$92.806,730——
2021-12-22$95.20$95.2019,330——
2021-12-21$90.00$90.0010,710——
2021-12-20$90.00$90.0015,580——
2021-12-17$92.00$92.0090,230——
2021-12-16$85.40$85.4013,970——
2021-12-15$90.40$90.4018,360——
2021-12-14$86.00$86.0019,770——
2021-12-13$92.20$92.2020,530——
2021-12-10$98.50$98.5054,190——
2021-12-09$99.90$99.90131,660——
2021-12-08$84.80$84.8037,980——
2021-12-07$80.00$80.0031,650——
2021-12-06$76.60$76.6017,780——
2021-12-03$79.00$79.0016,460——
2021-12-02$82.50$82.508,980——
2021-12-01$81.50$81.5016,190——
2021-11-30$82.00$82.0016,010——
2021-11-29$78.40$78.4027,990——
2021-11-26$82.30$82.3011,650——
2021-11-24$77.90$77.9049,410——
2021-11-23$78.50$78.50100,290——
2021-11-22$76.40$76.4032,590——
2021-11-19$79.80$79.8026,030——
2021-11-18$82.30$82.3039,200——
2021-11-17$86.50$86.5036,970——
2021-11-16$83.00$83.0030,280——
2021-11-15$88.40$88.4046,340——
2021-11-12$84.80$84.8028,620——
2021-11-11$83.90$83.9019,360——
2021-11-10$86.90$86.9021,230——
2021-11-09$87.60$87.6023,400——
2021-11-08$92.20$92.2032,700——
2021-11-05$92.70$92.7017,590——
2021-11-04$91.70$91.7037,360——
2021-11-03$89.10$89.1068,270——
2021-11-02$91.80$91.8025,950——
2021-11-01$95.50$95.50276,980——
2021-10-29$91.30$91.3053,460——
2021-10-28$88.80$88.8080,740——
2021-10-27$101.40$101.4040,000——
2021-10-26$113.90$113.9047,740——
2021-10-25$117.90$117.9069,420——
2021-10-22$114.90$114.9076,660——
2021-10-21$132.50$132.5072,530——
2021-10-20$142.00$142.00105,600——
2021-10-19$135.80$135.80179,220——
2021-10-18$133.50$133.50266,950——
2021-10-15$164.20$164.203,577,570——
2021-10-14$124.80$124.80395,600——
2021-10-13$147.90$147.909,243,610——
2021-10-12$72.10$72.1040,910——
2021-10-11$78.10$78.1026,040——
2021-10-08$79.60$79.6070,660——
2021-10-07$83.20$83.2039,440——
2021-10-06$82.80$82.80202,550——
2021-10-05$80.00$80.00141,070——
2021-10-04$92.70$92.70395,540——
2021-10-01$93.60$93.6018,000——
2021-09-30$102.60$102.60257,900——
2021-09-29$92.20$92.2032,460——
2021-09-28$121.70$121.7061,380——
2021-09-27$122.70$122.7038,620——
2021-09-24$151.20$151.20224,550——
2021-09-23$143.60$143.60989,270——
2021-09-22$102.30$102.3032,530——
2021-09-21$106.50$106.5020,200——
2021-09-20$100.00$100.0010,500——
2021-09-17$99.75$99.7514,510——
2021-09-16$100.10$100.1014,470——
2021-09-15$99.90$99.908,500——
2021-09-14$99.87$99.872,910——
2021-09-13$99.85$99.858,310——
2021-09-10$99.80$99.801,380——
2021-09-09$99.90$99.903,330——
2021-09-08$99.80$99.801,890——
2021-09-07$99.75$99.7516,230——
2021-09-03$99.90$99.905,860——
2021-09-02$99.80$99.804,250——
2021-09-01$99.90$99.9030,450——
2021-08-31$99.70$99.7090——
2021-08-30$99.80$99.802,450——
2021-08-27$99.70$99.703,130——
2021-08-26$99.75$99.755,400——
2021-08-25$99.70$99.7010,550——
2021-08-24$99.30$99.3030——
2021-08-23$99.30$99.3010——
2021-08-20$99.30$99.307,400——
2021-08-19$99.40$99.401,880——
2021-08-18$99.40$99.40180——
2021-08-17$99.30$99.30210——
2021-08-16$99.30$99.304,030——
2021-08-13$99.30$99.300——
2021-08-12$99.30$99.30110——
2021-08-11$99.32$99.3240——
2021-08-10$99.30$99.3010,040——
2021-08-09$99.35$99.3515,300——
2021-08-06$99.21$99.2120——
2021-08-05$99.12$99.1220——
2021-08-04$99.30$99.30730——
2021-08-03$99.35$99.3570——
2021-08-02$99.15$99.150——
2021-07-30$99.15$99.150——
2021-07-29$99.15$99.1524,300——
2021-07-28$99.30$99.301,990——
2021-07-27$99.30$99.302,580——
2021-07-26$99.30$99.306,080——
2021-07-23$99.30$99.309,920——
2021-07-22$99.40$99.403,450——
2021-07-21$99.40$99.400——
2021-07-20$99.40$99.405,450——
2021-07-19$99.40$99.4015,970——
2021-07-16$99.40$99.402,020——
2021-07-15$99.30$99.3030——
2021-07-14$99.24$99.2490——
2021-07-13$99.20$99.200——
2021-07-12$99.20$99.200——
2021-07-09$99.20$99.200——
2021-07-08$99.20$99.201,430——
2021-07-07$99.20$99.203,830——
2021-07-06$99.20$99.2020——
2021-07-02$99.30$99.300——
2021-07-01$99.30$99.301,640——
2021-06-30$99.40$99.402,120——
2021-06-29$99.40$99.409,970——
2021-06-28$99.30$99.302,000——
2021-06-25$99.30$99.3010,230——
2021-06-24$99.30$99.3014,060——
2021-06-23$99.30$99.302,030——
2021-06-22$99.30$99.3080——
2021-06-21$99.20$99.200——
2021-06-18$99.20$99.2018,890——
2021-06-17$99.30$99.3080——
2021-06-16$99.20$99.2025,410——
2021-06-15$99.50$99.503,590——
2021-06-14$99.45$99.453,810——
2021-06-11$99.50$99.504,490——
2021-06-10$99.40$99.402,090——
2021-06-09$99.30$99.30730——
2021-06-08$99.30$99.3016,040——
2021-06-07$99.30$99.30280——
2021-06-04$99.30$99.30310——
2021-06-03$99.50$99.5011,840——
2021-06-02$99.50$99.5014,150——
2021-06-01$99.10$99.100——
2021-05-28$99.10$99.1070——
2021-05-27$99.50$99.5010,050——
2021-05-26$99.20$99.20510——
2021-05-25$99.20$99.20850——
2021-05-24$99.00$99.009,180——
2021-05-21$99.00$99.002,880——
2021-05-20$99.20$99.20470——
2021-05-19$99.10$99.103,920——
2021-05-18$99.00$99.0023,380——
2021-05-17$99.30$99.30750——
2021-05-14$99.50$99.502,730——
2021-05-13$99.20$99.203,140——
2021-05-12$99.20$99.20440——
2021-05-11$99.25$99.2533,310——
2021-05-10$99.10$99.1012,500——
2021-05-07$99.20$99.206,900——
2021-05-06$99.20$99.2037,100——
2021-05-05$99.50$99.501,930——
2021-05-04$99.20$99.20130——
2021-05-03$99.15$99.1520——
2021-04-30$99.50$99.50110——
2021-04-29$99.40$99.40760——
2021-04-28$99.40$99.40580——
2021-04-27$99.50$99.500——
2021-04-26$99.50$99.50520——
2021-04-23$99.20$99.2017,390——
2021-04-22$99.00$99.001,190——
2021-04-21$99.00$99.00630——
2021-04-20$99.50$99.50320——
2021-04-19$99.70$99.703,560——
2021-04-16$100.00$100.00990——
2021-04-15$99.90$99.90660——
2021-04-14$100.30$100.30390——
2021-04-13$99.90$99.90110——
2021-04-12$100.30$100.30770——
2021-04-09$100.00$100.004,960——
2021-04-08$99.70$99.70440——
2021-04-07$99.20$99.2080——
2021-04-06$99.00$99.000——
2021-04-05$99.00$99.003,580——
2021-04-01$99.00$99.0020,620——
2021-03-31$99.00$99.00150——
2021-03-30$99.00$99.00390——
2021-03-29$98.60$98.60110——
2021-03-26$98.80$98.80700——
2021-03-25$98.70$98.702,860——
2021-03-24$98.50$98.509,530——
2021-03-23$98.40$98.407,350——
2021-03-22$99.20$99.20240——
2021-03-19$99.80$99.804,160——
2021-03-18$99.10$99.101,710——
2021-03-17$99.30$99.3011,320——
2021-03-16$99.50$99.50190——
2021-03-15$99.10$99.10100——
2021-03-12$99.41$99.4151,550——
2021-03-11$99.40$99.40970——
2021-03-10$99.20$99.2025,450——
2021-03-09$100.00$100.00150——
2021-03-08$100.10$100.102,380——
2021-03-05$99.80$99.804,540——
2021-03-04$99.00$99.003,380——
2021-03-03$99.80$99.804,030——
2021-03-02$100.40$100.403,210——
2021-03-01$101.20$101.202,200——
2021-02-26$102.20$102.202,310——
2021-02-25$103.00$103.004,160——
2021-02-24$103.90$103.903,970——
2021-02-23$104.00$104.006,690——
2021-02-22$103.90$103.906,120——
2021-02-19$104.80$104.802,660——
2021-02-18$104.90$104.904,170——
2021-02-17$103.90$103.901,610——
2021-02-16$103.90$103.901,670——
2021-02-12$103.70$103.70900——
2021-02-11$104.70$104.701,980——
2021-02-10$103.80$103.802,680——
2021-02-09$103.00$103.001,790——
2021-02-08$102.80$102.805,930——
2021-02-05$103.70$103.702,730——
2021-02-04$103.50$103.5011,360——
2021-02-03$102.60$102.604,900——
2021-02-02$103.00$103.0014,350——
2021-02-01$101.60$101.609,410——
2021-01-29$100.75$100.7536,140——
2021-01-28$101.50$101.501,660——
2021-01-27$101.00$101.007,370——
2021-01-26$102.50$102.506,890——
2021-01-25$102.70$102.707,290——
2021-01-22$103.60$103.60380——
2021-01-21$103.35$103.35220——
2021-01-20$103.00$103.00420——
2021-01-19$102.80$102.80380——
2021-01-15$103.10$103.104,920——
2021-01-14$103.60$103.602,210——
2021-01-13$103.90$103.901,890——
2021-01-12$103.20$103.209,400——
2021-01-11$103.00$103.00290——
2021-01-08$102.90$102.904,340——
2021-01-07$101.80$101.802,800——
2021-01-06$101.46$101.46400——
2021-01-05$101.90$101.90880——
2021-01-04$101.87$101.879,860——