MetaCap

Jasper Therapeutics Stock Price History

NASDAQ: JSPRHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.5668+0.0068 (+1.21%)

Market open · Delayed 15 min · as of Oct 9, 2:48 PM ET

JSPR price history at a glance

The price history for Jasper Therapeutics (JSPR) on this page begins on January 6, 2020, when the stock closed at $98.20; it most recently closed at $0.56 on October 5, 2026. The highest price in this record is $188.80, reached on October 11, 2021; the latest close is 99.7% below that peak. Across the 6 complete calendar years in the table, JSPR finished higher in 3 and lower in 3. Its best year was 2024 (+144.2%) and its worst was 2022 (-93.8%).

Over roughly 7 years the share price changed -99.4%, a -53.5% compound annual price return (excluding dividends). In the last 12 months alone, JSPR has lost 76.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$188.80
Date of high
Oct 11, 2021
Low since 2020
$0.315
Date of low
Jun 29, 2026
52-week high
$2.69
52-week low
$0.315
IPO year
2020
Last close
$0.56

JSPR returns

1 week

-6.35%

1 month

-21.02%

3 months

-3.61%

6 months

-32.04%

Year to date

-69.40%

1 year

-76.67%

3 years

-93.58%

5 years

-99.66%

JSPR price return, excluding dividends.

JSPR annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.56-69.57%
20251.84-90.45%
202419.27+144.23%
20237.89+63.35%
20224.83-93.85%
202178.50-21.58%
2020100.10+1.93%

2026 return is year to date.

JSPR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.56260.580.54050.56-1.70%
0.54330.590.54010.5697+1.73%
0.600.600.550.56-5.56%
0.570.5960.5420.593+4.96%
0.600.6150.5630.565-5.52%
0.590.640.5850.598+3.10%
0.620.6550.5720.58-7.20%
0.6420.6750.5840.625-0.16%
0.6060.6560.600.626+2.79%
0.5930.620.5790.609+4.10%
0.5920.5920.5440.585+3.17%
0.6280.6480.5670.567-8.99%
0.6290.6510.6060.623+3.32%
0.6360.670.600.603-2.43%
0.630.650.600.618-2.52%
0.590.660.590.634+9.12%
0.5770.6090.560.581+1.93%
0.640.6440.5680.57-9.95%
0.660.6680.600.633-4.09%
0.6930.7110.660.66-5.85%
0.690.730.690.7010.00%
0.7010.7140.680.701-1.13%
0.7390.740.6950.7090.00%
0.670.710.6640.709+3.35%
0.6930.710.6530.686-2.70%
0.6880.720.680.705+1.00%
0.700.7110.6350.698-1.83%
0.7150.740.6550.711+1.57%
0.710.710.660.70+0.14%
0.7070.7440.690.699-2.65%
0.7140.7210.6920.718-0.28%
0.7090.740.6990.72-0.28%
0.730.7350.6740.722+0.84%
0.680.7360.6750.716+3.62%
0.7350.760.6780.691-7.50%
0.7440.810.720.747-0.40%
0.820.910.660.75-10.93%
0.770.9160.7460.842+6.58%
0.8710.8710.7770.79-8.46%
0.8110.9430.8060.863+4.73%
0.9110.9230.8010.824-7.73%
0.8180.970.800.893+11.76%
0.750.820.7160.799+12.54%
0.6520.750.650.71+9.91%
0.640.720.630.646-2.12%
0.6660.6680.610.66-0.90%
0.610.6890.590.666+9.90%
0.630.640.5930.606-3.81%
0.630.6350.550.63+1.45%
0.600.6410.5810.621+3.50%
0.630.670.600.60-5.21%
0.670.670.600.633-8.79%
0.690.7050.630.694+0.87%
0.7050.740.6810.688-5.62%
0.7350.770.7090.729-2.15%
0.760.810.700.745-3.25%
0.7720.8850.760.77-5.41%
0.870.870.750.814-8.02%
0.721.030.5810.885+14.34%
0.6760.810.660.774+11.85%
0.7220.7340.620.692-4.29%
0.6170.760.5930.723+18.91%
0.600.680.580.608+4.83%
0.590.680.5410.58-0.17%
0.530.5960.5050.581+12.82%
0.4820.5680.4350.515+6.85%
0.460.4880.4450.482+3.43%
0.4490.4750.4230.466+8.88%
0.460.480.4240.428-5.93%
0.4290.470.410.455+8.08%
0.3980.4390.3650.421+0.24%
0.3490.420.3150.42+23.17%
0.440.4540.340.341-23.02%
0.4910.5190.440.443-9.78%
0.5040.5210.480.491+0.41%
0.500.5050.4570.489-2.59%
0.4530.600.4530.502+10.82%
0.4660.4770.4410.453-3.82%
0.4610.4910.4410.471+4.20%
0.470.4740.4310.452-6.03%
0.4530.5210.4530.481+5.02%
0.460.480.450.458-1.72%
0.460.490.4550.466+0.43%
0.4460.4920.4460.464-0.43%
0.4680.500.420.466-0.43%
0.4970.5050.4550.468-5.07%
0.4810.500.470.493+2.49%
0.5230.5920.460.481-9.59%
0.5530.640.490.532-3.45%
0.5940.610.430.551+3.18%
0.820.8580.5340.534-35.59%
0.9090.9140.820.829-6.85%
0.8840.9240.880.89-1.33%
0.9270.9560.890.902-1.20%
0.910.9410.880.913+1.11%
0.881.020.870.903+3.44%
0.860.900.8330.873+0.11%
0.820.8780.820.872+6.60%
0.800.830.7650.818+1.36%
0.8650.8650.780.807-5.06%
0.9160.930.8050.85-11.37%
0.9220.9590.8730.959+4.24%
0.950.950.880.92+0.77%
0.9410.9410.8820.913-3.08%
0.9270.9470.880.942+1.73%
0.900.9620.8910.926+1.98%
0.9520.9750.900.908-4.12%
0.981.000.9410.947-1.97%
1.011.030.9370.966-2.03%
0.9650.9970.920.986+6.02%
0.940.9630.920.93-0.64%
0.910.9470.9010.936+5.17%
0.950.950.8590.89-4.30%
0.900.9880.900.930.00%
0.860.9580.8490.93+10.98%
0.900.9080.8130.838-7.40%
1.001.000.900.905-7.56%
0.9821.000.930.979+1.98%
1.061.060.960.96-9.43%
1.031.120.9611.06+3.92%
1.001.050.9611.02+5.59%
1.111.110.950.966-8.00%
0.9451.050.8911.05+12.66%
0.940.960.850.932+1.41%
0.790.930.7840.919+14.59%
0.850.8680.7470.802-2.67%
0.7190.8480.7060.824+16.55%
0.700.7160.660.707+5.84%
0.680.6840.6230.668-2.34%
0.720.720.6510.684-0.58%
0.7930.8110.6860.688-14.00%
0.8870.9180.800.80-8.68%
0.8550.9490.8060.876-2.67%
1.091.090.8780.90-14.29%
1.121.121.041.05-5.41%
1.111.151.071.11+1.83%
1.171.201.091.09-5.22%
1.191.201.141.15-3.36%
1.231.241.171.19-3.25%
1.221.271.211.23+0.82%
1.221.251.181.220.00%
1.261.261.201.22-2.40%
1.221.271.221.25+0.81%
1.211.241.171.24+1.64%
1.301.331.201.22-3.94%
1.311.341.261.27-5.22%
1.381.401.311.34-2.19%
1.321.411.311.37+4.58%
1.381.391.301.31-5.07%
1.361.441.351.38+0.73%
1.431.431.331.37-3.52%
1.361.451.321.42+6.77%
1.321.361.301.33-1.48%
1.341.381.321.35-2.17%
1.351.401.311.38+0.73%
1.411.411.361.37-2.14%
1.401.421.351.40+1.45%
1.361.401.331.38+0.73%
1.341.401.321.37+3.79%
1.391.441.271.32-5.71%
1.351.411.311.40+4.48%
1.271.401.201.34+10.74%
1.161.281.111.21+6.14%
1.191.251.141.14-2.56%
1.251.281.161.17-5.65%
1.331.341.241.24-5.34%
1.351.381.291.31-3.68%
1.341.371.291.36+0.74%
1.301.411.281.35+6.30%
1.361.371.261.27-7.97%
1.441.441.331.38-4.17%
1.471.491.411.44-2.04%
1.471.531.471.47-0.68%
1.541.561.461.48-4.52%
1.571.581.511.55-2.52%
1.651.661.551.59-3.05%
1.531.651.521.64+7.19%
1.561.581.511.53-2.55%
1.591.611.531.570.00%
1.521.631.521.57+3.29%
1.571.581.491.52-1.30%
1.511.611.471.54+0.65%
1.511.571.481.53+0.66%
1.611.611.481.52-6.17%
1.571.681.511.62+3.85%
1.531.601.471.56+5.41%
1.541.561.411.48-1.99%
1.671.721.491.51-9.04%
1.871.941.501.66-19.02%
1.902.071.892.05+7.89%
1.831.921.831.90+3.83%
1.841.921.821.83-0.54%
1.821.871.791.84+0.55%
1.781.841.761.83+2.23%
1.781.851.761.79+1.70%
1.731.831.731.760.00%
1.831.841.731.76-3.83%
1.801.851.781.83+1.10%
1.861.891.811.81-5.24%
1.881.931.861.91+2.69%
1.841.961.811.860.00%
1.731.921.711.86+8.14%
1.701.771.661.72+0.58%
1.641.721.621.71+4.27%
1.761.781.611.64-7.34%
1.831.891.771.77-3.80%
1.861.891.811.84-1.60%
1.771.881.741.87+5.65%
1.701.791.671.77+2.91%
1.721.751.601.72+0.58%
1.851.931.691.71-8.06%
1.601.891.591.86+12.73%
1.481.661.391.65+4.43%
2.142.421.551.58-8.14%
1.821.821.701.72-6.52%
1.751.881.751.84+5.44%
1.751.781.681.75-0.29%
1.751.801.711.75+1.74%
1.721.831.701.72+1.18%
1.701.791.681.70-3.41%
1.851.971.761.76-4.86%
1.831.851.761.85+1.09%
1.711.921.711.83+2.23%
1.701.831.631.79+6.55%
1.591.681.581.68+4.35%
1.771.771.561.61-9.04%
1.721.831.641.77+4.12%
1.781.801.681.70-4.49%
1.931.981.721.780.00%
1.821.831.601.78-2.73%
2.002.001.811.83-6.15%
1.941.971.831.95+7.73%
2.052.061.801.81-13.81%
2.262.262.052.10-7.89%
2.222.332.202.28+4.59%
2.392.482.162.18-7.63%
2.342.522.292.36+0.85%
2.332.392.292.34+0.43%
2.372.412.302.33-1.69%
2.392.412.332.37+1.72%
2.402.492.302.33-2.92%
2.522.572.352.40-5.51%
2.522.562.472.54+1.20%
2.532.692.462.51+2.45%
2.472.512.412.45-1.21%
2.642.662.472.48-4.62%
2.502.612.452.60+3.59%
2.372.512.332.51+4.58%
2.432.432.342.400.00%
2.482.572.342.40-3.61%
2.422.512.352.49+3.75%
2.452.452.292.40—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JSPR chart for longer ranges.