Jasper Therapeutics, Inc. (JSPR) stock
JSPRNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$13.68+0.31 (+2.32%)
Close on Nov 13, 2026Market cap $455.20MP/E –Yield –
Price history
Jasper Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$13.68
+2.32% on the day
52-week range
$0.34 – $72.60
-81.2% from the high
Change over 52 weeks
-71.7%
From $48.30 on Nov 13, 2025
Average volume
809,316
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $13.51 | $14.56 | $12.93 | $13.68 | +2.32% | 16,495 |
| Nov 12, 2026 | $14.27 | $14.99 | $13.37 | $13.37 | -9.42% | 32,386 |
| Nov 11, 2026 | $15.04 | $15.45 | $13.64 | $14.76 | +0.07% | 69,510 |
| Nov 10, 2026 | $15.24 | $15.87 | $14.09 | $14.75 | -9.90% | 47,200 |
| Nov 9, 2026 | $17.03 | $17.03 | $14.26 | $16.37 | -2.91% | 53,331 |
| Nov 6, 2026 | $12.76 | $17.00 | $12.76 | $16.86 | +19.77% | 63,650 |
| Nov 5, 2026 | $14.92 | $14.94 | $13.50 | $14.08 | -8.20% | 17,860 |
| Nov 4, 2026 | $13.97 | $15.59 | $13.20 | $15.33 | +6.48% | 26,083 |
| Nov 3, 2026 | $15.26 | $15.90 | $14.10 | $14.40 | -5.87% | 8,822 |
| Nov 2, 2026 | $15.60 | $16.50 | $15.00 | $15.30 | -1.97% | 15,077 |
| Oct 30, 2026 | $15.48 | $16.62 | $15.32 | $15.61 | -2.22% | 13,203 |
| Oct 29, 2026 | $15.99 | $16.90 | $15.33 | $15.96 | -1.26% | 13,768 |
| Oct 28, 2026 | $15.00 | $16.44 | $15.00 | $16.17 | +3.83% | 12,371 |
| Oct 27, 2026 | $14.30 | $15.90 | $13.80 | $15.57 | +1.76% | 44,135 |
| Oct 26, 2026 | $15.30 | $15.60 | $15.00 | $15.30 | -0.01% | 13,224 |
| Oct 23, 2026 | $14.87 | $16.20 | $14.52 | $15.30 | +2.01% | 10,790 |
| Oct 22, 2026 | $15.00 | $15.30 | $14.70 | $15.00 | 0.00% | 2,411 |
| Oct 21, 2026 | $15.60 | $16.20 | $15.00 | $15.00 | +0.01% | 11,959 |
| Oct 20, 2026 | $14.33 | $15.86 | $14.30 | $15.00 | +3041.71% | 12,217 |
| Oct 19, 2026 | $0.47 | $0.4902 | $0.46 | $0.4774 | -96.68% | 391,724 |
| Oct 16, 2026 | $16.38 | $16.50 | $14.34 | $14.40 | +2605.96% | 8,212 |
| Oct 15, 2026 | $0.49 | $0.5447 | $0.4755 | $0.5321 | -96.46% | 381,306 |
| Oct 14, 2026 | $15.04 | $15.51 | $13.80 | $15.03 | +2932.99% | 20,668 |
| Oct 13, 2026 | $0.54 | $0.54 | $0.4956 | $0.4956 | -10.70% | 429,844 |
| Oct 12, 2026 | $0.5688 | $0.577 | $0.5446 | $0.555 | -96.76% | 335,800 |
| Oct 9, 2026 | $16.41 | $17.32 | $16.23 | $17.11 | +1.82% | 8,729 |
| Oct 8, 2026 | $16.88 | $17.40 | $16.21 | $16.80 | -1.70% | 12,089 |
| Oct 7, 2026 | $16.30 | $17.70 | $16.20 | $17.09 | +1.71% | 12,183 |
| Oct 6, 2026 | $18.00 | $18.00 | $16.50 | $16.80 | +2734.80% | 10,953 |
| Oct 5, 2026 | $0.57 | $0.5959 | $0.542 | $0.5928 | +4.88% | 376,090 |
| Oct 2, 2026 | $0.60 | $0.615 | $0.5625 | $0.5652 | -5.48% | 237,389 |
| Oct 1, 2026 | $0.59 | $0.64 | $0.5846 | $0.598 | -96.56% | 294,573 |
| Sep 30, 2026 | $18.60 | $19.64 | $17.16 | $17.40 | +2682.49% | 18,005 |
| Sep 29, 2026 | $0.6415 | $0.6753 | $0.5841 | $0.6254 | -0.10% | 916,298 |
| Sep 28, 2026 | $0.6063 | $0.6563 | $0.6001 | $0.626 | -96.57% | 251,125 |
| Sep 25, 2026 | $17.78 | $18.60 | $17.36 | $18.27 | +3021.76% | 5,436 |
| Sep 24, 2026 | $0.5923 | $0.5923 | $0.5443 | $0.5854 | +3.28% | 634,404 |
| Sep 23, 2026 | $0.6276 | $0.6476 | $0.5667 | $0.5668 | -9.01% | 429,033 |
| Sep 22, 2026 | $0.629 | $0.6513 | $0.6057 | $0.6229 | +3.35% | 310,123 |
| Sep 21, 2026 | $0.636 | $0.6698 | $0.60 | $0.6027 | -2.44% | 209,356 |
| Sep 18, 2026 | $0.6295 | $0.6497 | $0.60 | $0.6178 | -2.57% | 222,807 |
| Sep 17, 2026 | $0.59 | $0.66 | $0.59 | $0.6341 | -96.36% | 303,561 |
| Sep 16, 2026 | $17.31 | $18.28 | $16.80 | $17.43 | +1.89% | 16,842 |
| Sep 15, 2026 | $19.20 | $19.32 | $17.04 | $17.10 | +2603.02% | 13,417 |
| Sep 14, 2026 | $0.66 | $0.6682 | $0.60 | $0.6328 | -96.81% | 404,676 |
| Sep 11, 2026 | $20.80 | $21.33 | $19.80 | $19.81 | -5.77% | 9,809 |
| Sep 10, 2026 | $20.70 | $21.90 | $20.70 | $21.02 | -0.04% | 6,933 |
| Sep 9, 2026 | $21.03 | $21.43 | $20.40 | $21.03 | -1.18% | 2,011 |
| Sep 8, 2026 | $22.17 | $22.20 | $20.86 | $21.28 | +0.11% | 6,331 |
| Sep 4, 2026 | $20.10 | $21.30 | $19.93 | $21.26 | +2997.33% | 14,429 |
| Sep 3, 2026 | $0.693 | $0.7098 | $0.6534 | $0.6864 | -2.62% | 364,608 |
| Sep 2, 2026 | $0.6878 | $0.72 | $0.68 | $0.7049 | +1.05% | 380,351 |
| Sep 1, 2026 | $0.70 | $0.7113 | $0.6346 | $0.6976 | -96.73% | 854,467 |
| Aug 31, 2026 | $21.45 | $22.20 | $19.64 | $21.34 | +1.67% | 12,947 |
| Aug 28, 2026 | $21.29 | $21.29 | $19.81 | $20.99 | +0.07% | 8,913 |
| Aug 27, 2026 | $21.20 | $22.32 | $20.70 | $20.98 | +2821.74% | 8,492 |
| Aug 26, 2026 | $0.714 | $0.7211 | $0.6916 | $0.718 | -96.68% | 247,154 |
| Aug 25, 2026 | $21.26 | $22.20 | $20.96 | $21.61 | +2891.17% | 9,060 |
| Aug 24, 2026 | $0.73 | $0.7353 | $0.6735 | $0.7224 | +0.89% | 354,236 |
| Aug 21, 2026 | $0.68 | $0.7357 | $0.675 | $0.716 | -96.55% | 780,849 |
| Aug 20, 2026 | $22.06 | $22.80 | $20.33 | $20.74 | +2677.67% | 77,861 |
| Aug 19, 2026 | $0.744 | $0.8098 | $0.7201 | $0.7466 | -96.68% | 294,283 |
| Aug 18, 2026 | $24.60 | $27.30 | $19.80 | $22.50 | +2571.85% | 66,576 |
| Aug 17, 2026 | $0.77 | $0.916 | $0.7455 | $0.8422 | -96.45% | 798,904 |
| Aug 14, 2026 | $26.14 | $26.14 | $23.31 | $23.71 | +2646.54% | 18,980 |
| Aug 13, 2026 | $0.811 | $0.9432 | $0.8061 | $0.8631 | +4.76% | 992,324 |
| Aug 12, 2026 | $0.911 | $0.9228 | $0.801 | $0.8239 | -7.75% | 653,426 |
| Aug 11, 2026 | $0.8183 | $0.97 | $0.8004 | $0.8931 | -96.28% | 1,433,713 |
| Aug 10, 2026 | $22.50 | $24.60 | $21.49 | $23.98 | +12.67% | 20,437 |
| Aug 7, 2026 | $19.55 | $22.50 | $19.51 | $21.29 | +3194.71% | 25,352 |
| Aug 6, 2026 | $0.6402 | $0.7199 | $0.63 | $0.6461 | -96.74% | 650,929 |
| Aug 5, 2026 | $19.97 | $20.05 | $18.30 | $19.80 | +2875.06% | 11,213 |
| Aug 4, 2026 | $0.61 | $0.6887 | $0.5902 | $0.6655 | +9.76% | 718,808 |
| Aug 3, 2026 | $0.63 | $0.6396 | $0.5928 | $0.6063 | -96.79% | 322,164 |
| Jul 31, 2026 | $18.90 | $19.05 | $16.51 | $18.90 | +1.48% | 17,459 |
| Jul 30, 2026 | $18.00 | $19.22 | $17.42 | $18.63 | +3.45% | 16,636 |
| Jul 29, 2026 | $18.90 | $20.10 | $18.00 | $18.00 | +2744.36% | 6,646 |
| Jul 28, 2026 | $0.67 | $0.67 | $0.60 | $0.633 | -8.83% | 530,975 |
| Jul 27, 2026 | $0.69 | $0.7046 | $0.6303 | $0.6943 | -96.64% | 509,138 |
| Jul 24, 2026 | $21.15 | $22.19 | $20.43 | $20.65 | -5.58% | 22,470 |
| Jul 23, 2026 | $22.04 | $23.10 | $21.26 | $21.88 | +2837.06% | 17,571 |
| Jul 22, 2026 | $0.76 | $0.8099 | $0.70 | $0.7448 | -96.78% | 1,086,156 |
| Jul 21, 2026 | $23.16 | $26.55 | $22.80 | $23.10 | +2737.77% | 57,351 |
| Jul 20, 2026 | $0.8697 | $0.8697 | $0.75 | $0.8141 | -8.01% | 2,657,913 |
| Jul 17, 2026 | $0.7195 | $1.03 | $0.5807 | $0.885 | +14.34% | 29,907,281 |
| Jul 16, 2026 | $0.6756 | $0.81 | $0.6601 | $0.774 | +11.85% | 16,994,889 |
| Jul 15, 2026 | $0.7219 | $0.7336 | $0.62 | $0.692 | -4.26% | 620,439 |
| Jul 14, 2026 | $0.617 | $0.76 | $0.5927 | $0.7228 | +18.90% | 3,111,622 |
| Jul 13, 2026 | $0.60 | $0.68 | $0.58 | $0.6079 | -96.50% | 1,348,426 |
| Jul 10, 2026 | $17.70 | $20.40 | $16.24 | $17.39 | +2890.49% | 48,766 |
| Jul 9, 2026 | $0.53 | $0.596 | $0.5051 | $0.5814 | +12.98% | 471,827 |
| Jul 8, 2026 | $0.4816 | $0.5683 | $0.4351 | $0.5146 | +6.83% | 747,978 |
| Jul 7, 2026 | $0.46 | $0.4881 | $0.4449 | $0.4817 | +3.37% | 196,673 |
| Jul 6, 2026 | $0.4491 | $0.4753 | $0.4231 | $0.466 | +8.80% | 348,531 |
| Jul 2, 2026 | $0.46 | $0.4799 | $0.4238 | $0.4283 | -5.76% | 221,974 |
| Jul 1, 2026 | $0.4294 | $0.47 | $0.4104 | $0.4545 | -96.40% | 342,173 |
| Jun 30, 2026 | $11.95 | $13.18 | $10.94 | $12.63 | +0.29% | 8,883 |
| Jun 29, 2026 | $10.47 | $12.60 | $9.45 | $12.60 | +3593.64% | 32,489 |
| Jun 26, 2026 | $0.4401 | $0.4537 | $0.34 | $0.341 | -22.99% | 1,353,035 |
| Jun 25, 2026 | $0.4908 | $0.519 | $0.44 | $0.4428 | -96.99% | 319,885 |
| Jun 24, 2026 | $15.12 | $15.62 | $14.40 | $14.72 | +0.33% | 9,311 |
| Jun 23, 2026 | $15.00 | $15.14 | $13.71 | $14.67 | +2825.52% | 21,671 |
| Jun 22, 2026 | $0.453 | $0.60 | $0.453 | $0.5015 | +10.71% | 1,678,679 |
| Jun 18, 2026 | $0.4659 | $0.4769 | $0.4414 | $0.453 | -3.90% | 286,693 |
| Jun 17, 2026 | $0.4614 | $0.4913 | $0.4412 | $0.4714 | +4.22% | 202,549 |
| Jun 16, 2026 | $0.47 | $0.4736 | $0.4308 | $0.4523 | -96.86% | 265,311 |
| Jun 15, 2026 | $13.59 | $15.62 | $13.59 | $14.42 | +3050.44% | 16,974 |
| Jun 12, 2026 | $0.46 | $0.4799 | $0.4501 | $0.4576 | -1.80% | 237,547 |
| Jun 11, 2026 | $0.4601 | $0.4897 | $0.455 | $0.466 | +0.37% | 196,775 |
| Jun 10, 2026 | $0.446 | $0.492 | $0.446 | $0.4643 | -0.36% | 320,790 |
| Jun 9, 2026 | $0.4678 | $0.50 | $0.42 | $0.466 | -0.43% | 407,273 |
| Jun 8, 2026 | $0.4965 | $0.5051 | $0.4551 | $0.468 | -5.01% | 570,404 |
| Jun 5, 2026 | $0.4814 | $0.4999 | $0.4701 | $0.4927 | +2.37% | 558,801 |
| Jun 4, 2026 | $0.5233 | $0.5922 | $0.4604 | $0.4813 | -9.58% | 865,250 |
| Jun 3, 2026 | $0.5525 | $0.6398 | $0.49 | $0.5323 | -96.78% | 1,639,987 |
| Jun 2, 2026 | $17.82 | $18.30 | $12.90 | $16.54 | +2996.35% | 95,022 |
| Jun 1, 2026 | $0.8201 | $0.8581 | $0.5342 | $0.5342 | -97.85% | 2,486,892 |
| May 29, 2026 | $27.27 | $27.43 | $24.61 | $24.87 | -6.90% | 11,265 |
| May 28, 2026 | $26.52 | $27.72 | $26.40 | $26.71 | +2860.41% | 7,691 |
| May 27, 2026 | $0.927 | $0.9564 | $0.8896 | $0.9024 | -1.12% | 232,503 |
| May 26, 2026 | $0.91 | $0.9405 | $0.88 | $0.9126 | +1.06% | 114,555 |
| May 22, 2026 | $0.88 | $1.02 | $0.87 | $0.903 | +3.48% | 680,398 |
| May 21, 2026 | $0.8601 | $0.8999 | $0.833 | $0.8726 | +0.02% | 99,332 |
| May 20, 2026 | $0.82 | $0.8782 | $0.82 | $0.8724 | -96.45% | 77,923 |
| May 19, 2026 | $24.00 | $24.91 | $22.96 | $24.55 | +2944.20% | 5,294 |
| May 18, 2026 | $0.865 | $0.865 | $0.78 | $0.8065 | -96.84% | 213,057 |
| May 15, 2026 | $27.49 | $27.90 | $24.15 | $25.51 | -11.36% | 22,056 |
| May 14, 2026 | $27.66 | $28.77 | $26.18 | $28.77 | +4.23% | 6,015 |
| May 13, 2026 | $28.50 | $28.50 | $26.40 | $27.61 | +2925.29% | 8,815 |
| May 12, 2026 | $0.9411 | $0.9411 | $0.8821 | $0.9125 | -96.77% | 205,773 |
| May 11, 2026 | $27.80 | $28.41 | $26.41 | $28.27 | +2951.80% | 7,116 |
| May 8, 2026 | $0.90 | $0.9618 | $0.8914 | $0.9263 | -96.60% | 114,149 |
| May 7, 2026 | $28.55 | $29.26 | $27.00 | $27.25 | +2778.61% | 5,158 |
| May 6, 2026 | $0.98 | $0.9999 | $0.941 | $0.9468 | -2.02% | 274,743 |
| May 5, 2026 | $1.01 | $1.03 | $0.9366 | $0.9663 | -1.98% | 193,879 |
| May 4, 2026 | $0.9646 | $0.9974 | $0.9201 | $0.9858 | -96.47% | 229,317 |
| May 1, 2026 | $28.20 | $28.90 | $27.60 | $27.91 | +2882.03% | 7,423 |
| Apr 30, 2026 | $0.91 | $0.9467 | $0.9005 | $0.936 | -96.50% | 112,795 |
| Apr 29, 2026 | $28.50 | $28.50 | $25.77 | $26.71 | -4.24% | 4,333 |
| Apr 28, 2026 | $27.00 | $29.64 | $27.00 | $27.89 | -0.02% | 6,038 |
| Apr 27, 2026 | $25.81 | $28.75 | $25.47 | $27.90 | +10.91% | 11,801 |
| Apr 24, 2026 | $27.00 | $27.24 | $24.40 | $25.15 | +2679.20% | 20,842 |
| Apr 23, 2026 | $1.00 | $1.00 | $0.9001 | $0.9051 | -96.92% | 212,122 |
| Apr 22, 2026 | $29.46 | $30.00 | $27.90 | $29.38 | +1.99% | 10,937 |
| Apr 21, 2026 | $31.80 | $31.80 | $28.80 | $28.80 | -9.43% | 12,383 |
| Apr 20, 2026 | $30.90 | $33.60 | $28.84 | $31.80 | +3.92% | 21,355 |
| Apr 17, 2026 | $30.00 | $31.50 | $28.84 | $30.60 | +3068.35% | 15,238 |
| Apr 16, 2026 | $1.11 | $1.11 | $0.95 | $0.9659 | -96.93% | 541,551 |
| Apr 15, 2026 | $28.35 | $31.50 | $26.73 | $31.50 | +3278.72% | 16,651 |
| Apr 14, 2026 | $0.94 | $0.96 | $0.85 | $0.9324 | -96.62% | 548,244 |
| Apr 13, 2026 | $23.70 | $27.90 | $23.51 | $27.57 | +3336.72% | 20,899 |
| Apr 10, 2026 | $0.85 | $0.868 | $0.7469 | $0.8023 | -2.59% | 800,928 |
| Apr 9, 2026 | $0.719 | $0.8483 | $0.706 | $0.8236 | +16.48% | 1,332,308 |
| Apr 8, 2026 | $0.70 | $0.716 | $0.66 | $0.7071 | +5.88% | 698,944 |
| Apr 7, 2026 | $0.68 | $0.6843 | $0.623 | $0.6678 | -2.41% | 1,036,376 |
| Apr 6, 2026 | $0.72 | $0.72 | $0.6511 | $0.6843 | -0.54% | 1,282,560 |
| Apr 2, 2026 | $0.7925 | $0.811 | $0.686 | $0.688 | -97.13% | 891,071 |
| Apr 1, 2026 | $26.62 | $27.55 | $24.00 | $24.00 | +2639.37% | 22,380 |
| Mar 31, 2026 | $0.8553 | $0.9492 | $0.806 | $0.8762 | -96.76% | 664,818 |
| Mar 30, 2026 | $32.70 | $32.70 | $26.34 | $27.00 | -14.29% | 27,905 |
| Mar 27, 2026 | $33.60 | $33.60 | $31.20 | $31.50 | -5.41% | 17,563 |
| Mar 26, 2026 | $33.30 | $34.35 | $32.10 | $33.30 | +1.83% | 13,377 |
| Mar 25, 2026 | $35.10 | $35.85 | $32.70 | $32.70 | -5.22% | 10,509 |
| Mar 24, 2026 | $35.70 | $36.00 | $34.20 | $34.50 | -3.36% | 7,427 |
| Mar 23, 2026 | $36.90 | $37.05 | $35.10 | $35.70 | -3.25% | 8,553 |
| Mar 20, 2026 | $36.60 | $38.10 | $36.30 | $36.90 | +0.82% | 7,211 |
| Mar 19, 2026 | $36.60 | $37.35 | $35.40 | $36.60 | 0.00% | 6,391 |
| Mar 18, 2026 | $37.80 | $37.80 | $36.00 | $36.60 | -2.40% | 8,595 |
| Mar 17, 2026 | $36.60 | $38.10 | $36.60 | $37.50 | +0.81% | 5,771 |
| Mar 16, 2026 | $36.30 | $37.20 | $35.10 | $37.20 | +1.64% | 8,519 |
| Mar 13, 2026 | $39.00 | $39.90 | $36.00 | $36.60 | -3.94% | 12,843 |
| Mar 12, 2026 | $39.30 | $40.05 | $37.80 | $38.10 | -5.22% | 7,815 |
| Mar 11, 2026 | $41.40 | $41.85 | $39.30 | $40.20 | -2.19% | 5,668 |
| Mar 10, 2026 | $39.60 | $42.30 | $39.30 | $41.10 | +4.58% | 14,925 |
| Mar 9, 2026 | $41.40 | $41.70 | $39.00 | $39.30 | -5.07% | 12,622 |
| Mar 6, 2026 | $40.80 | $43.20 | $40.50 | $41.40 | +0.73% | 39,132 |
| Mar 5, 2026 | $42.90 | $42.90 | $39.90 | $41.10 | -3.52% | 25,227 |
| Mar 4, 2026 | $40.80 | $43.50 | $39.60 | $42.60 | +6.77% | 10,484 |
| Mar 3, 2026 | $39.60 | $40.80 | $38.85 | $39.90 | -1.48% | 7,098 |
| Mar 2, 2026 | $40.20 | $41.40 | $39.60 | $40.50 | -2.17% | 3,693 |
| Feb 27, 2026 | $40.50 | $42.00 | $39.30 | $41.40 | +0.73% | 5,931 |
| Feb 26, 2026 | $42.30 | $42.30 | $40.65 | $41.10 | -2.14% | 3,986 |
| Feb 25, 2026 | $42.00 | $42.60 | $40.50 | $42.00 | +1.45% | 4,354 |
| Feb 24, 2026 | $40.80 | $42.00 | $39.90 | $41.40 | +0.73% | 6,535 |
| Feb 23, 2026 | $40.20 | $42.00 | $39.60 | $41.10 | +3.79% | 9,521 |
| Feb 20, 2026 | $41.70 | $43.18 | $38.10 | $39.60 | -5.71% | 6,951 |
| Feb 19, 2026 | $40.50 | $42.30 | $39.31 | $42.00 | +4.48% | 4,346 |
| Feb 18, 2026 | $38.10 | $41.85 | $36.00 | $40.20 | +10.74% | 25,327 |
| Feb 17, 2026 | $34.80 | $38.40 | $33.30 | $36.30 | +6.14% | 18,749 |
| Feb 13, 2026 | $35.70 | $37.50 | $34.20 | $34.20 | -2.56% | 17,658 |
| Feb 12, 2026 | $37.50 | $38.25 | $34.65 | $35.10 | -5.65% | 29,267 |
| Feb 11, 2026 | $39.75 | $40.05 | $37.20 | $37.20 | -5.34% | 27,516 |
| Feb 10, 2026 | $40.50 | $41.40 | $38.70 | $39.30 | -3.68% | 24,862 |
| Feb 9, 2026 | $40.20 | $41.10 | $38.70 | $40.80 | +0.74% | 9,234 |
| Feb 6, 2026 | $39.00 | $42.30 | $38.49 | $40.50 | +6.30% | 17,558 |
| Feb 5, 2026 | $40.80 | $41.10 | $37.80 | $38.10 | -7.97% | 26,234 |
| Feb 4, 2026 | $43.20 | $43.20 | $39.90 | $41.40 | -4.17% | 20,277 |
| Feb 3, 2026 | $44.10 | $44.70 | $42.30 | $43.20 | -2.04% | 8,831 |
| Feb 2, 2026 | $44.10 | $45.90 | $44.10 | $44.10 | -0.68% | 8,771 |
| Jan 30, 2026 | $46.20 | $46.80 | $43.80 | $44.40 | -4.52% | 11,960 |
| Jan 29, 2026 | $47.10 | $47.40 | $45.32 | $46.50 | -2.52% | 17,436 |
| Jan 28, 2026 | $49.51 | $49.66 | $46.50 | $47.70 | -3.05% | 26,668 |
| Jan 27, 2026 | $45.90 | $49.51 | $45.45 | $49.20 | +7.19% | 27,231 |
| Jan 26, 2026 | $46.80 | $47.40 | $45.30 | $45.90 | -2.55% | 8,609 |
| Jan 23, 2026 | $47.70 | $48.30 | $45.90 | $47.10 | 0.00% | 11,515 |
| Jan 22, 2026 | $45.60 | $48.77 | $45.60 | $47.10 | +3.29% | 18,530 |
| Jan 21, 2026 | $47.10 | $47.40 | $44.70 | $45.60 | -1.30% | 15,733 |
| Jan 20, 2026 | $45.30 | $48.15 | $44.10 | $46.20 | +0.65% | 20,705 |
| Jan 16, 2026 | $45.30 | $47.10 | $44.41 | $45.90 | +0.66% | 10,070 |
| Jan 15, 2026 | $48.30 | $48.30 | $44.40 | $45.60 | -6.17% | 27,923 |
| Jan 14, 2026 | $47.10 | $50.26 | $45.30 | $48.60 | +3.85% | 27,422 |
| Jan 13, 2026 | $45.90 | $48.00 | $44.10 | $46.80 | +5.41% | 26,096 |
| Jan 12, 2026 | $46.20 | $46.80 | $42.30 | $44.40 | -1.99% | 65,002 |
| Jan 9, 2026 | $50.11 | $51.61 | $44.70 | $45.30 | -9.04% | 86,018 |
| Jan 8, 2026 | $56.11 | $58.06 | $45.03 | $49.81 | -19.02% | 193,904 |
| Jan 7, 2026 | $57.01 | $62.11 | $56.71 | $61.51 | +7.89% | 30,009 |
| Jan 6, 2026 | $54.91 | $57.61 | $54.91 | $57.01 | +3.83% | 10,510 |
| Jan 5, 2026 | $55.21 | $57.61 | $54.46 | $54.91 | -0.54% | 11,077 |
| Jan 2, 2026 | $54.61 | $55.96 | $53.56 | $55.21 | +0.55% | 12,807 |
| Dec 31, 2025 | $53.41 | $55.21 | $52.81 | $54.91 | +2.23% | 15,085 |
| Dec 30, 2025 | $53.41 | $55.51 | $52.66 | $53.71 | +1.70% | 14,865 |
| Dec 29, 2025 | $51.91 | $54.91 | $51.91 | $52.81 | 0.00% | 15,872 |
| Dec 26, 2025 | $54.91 | $55.21 | $51.93 | $52.81 | -3.83% | 14,793 |
| Dec 24, 2025 | $54.01 | $55.51 | $53.41 | $54.91 | +1.11% | 6,988 |
| Dec 23, 2025 | $55.81 | $56.71 | $54.31 | $54.31 | -5.24% | 53,385 |
| Dec 22, 2025 | $56.41 | $57.91 | $55.81 | $57.31 | +2.69% | 19,435 |
| Dec 19, 2025 | $55.21 | $58.81 | $54.16 | $55.81 | 0.00% | 46,497 |
| Dec 18, 2025 | $51.91 | $57.61 | $51.34 | $55.81 | +8.14% | 40,756 |
| Dec 17, 2025 | $51.01 | $53.10 | $49.81 | $51.61 | +0.58% | 16,923 |
| Dec 16, 2025 | $49.20 | $51.46 | $48.60 | $51.31 | +4.27% | 15,559 |
| Dec 15, 2025 | $52.81 | $53.41 | $48.15 | $49.20 | -7.34% | 29,091 |
| Dec 12, 2025 | $54.91 | $56.71 | $53.11 | $53.11 | -3.80% | 19,158 |
| Dec 11, 2025 | $55.81 | $56.71 | $54.31 | $55.21 | -1.60% | 18,320 |
| Dec 10, 2025 | $53.11 | $56.41 | $52.21 | $56.11 | +5.65% | 27,677 |
| Dec 9, 2025 | $51.01 | $53.71 | $50.11 | $53.11 | +2.91% | 21,748 |
| Dec 8, 2025 | $51.61 | $52.36 | $48.00 | $51.61 | +0.58% | 30,514 |
| Dec 5, 2025 | $55.51 | $57.91 | $50.73 | $51.31 | -8.06% | 37,749 |
| Dec 4, 2025 | $48.00 | $56.70 | $47.70 | $55.81 | +12.73% | 65,670 |
| Dec 3, 2025 | $44.40 | $49.81 | $41.70 | $49.51 | +4.43% | 126,970 |
| Dec 2, 2025 | $64.21 | $72.60 | $46.50 | $47.40 | -8.14% | 1,981,864 |
| Dec 1, 2025 | $54.61 | $54.61 | $51.01 | $51.61 | -6.52% | 73,348 |
| Nov 28, 2025 | $52.51 | $56.41 | $52.34 | $55.21 | +3063.64% | 6,436 |
| Nov 26, 2025 | $1.75 | $1.78 | $1.68 | $1.75 | -96.68% | 197,181 |
| Nov 25, 2025 | $52.51 | $54.01 | $51.31 | $52.51 | +1.74% | 19,749 |
| Nov 24, 2025 | $51.61 | $54.76 | $50.86 | $51.61 | +1.18% | 20,564 |
| Nov 21, 2025 | $51.01 | $53.84 | $50.41 | $51.01 | -3.41% | 10,007 |
| Nov 20, 2025 | $55.51 | $59.11 | $52.81 | $52.81 | -4.86% | 10,656 |
| Nov 19, 2025 | $54.91 | $55.51 | $52.81 | $55.51 | +1.09% | 9,463 |
| Nov 18, 2025 | $51.31 | $57.61 | $51.31 | $54.91 | +2.23% | 12,132 |
| Nov 17, 2025 | $51.01 | $54.91 | $48.90 | $53.71 | +6.55% | 17,516 |
| Nov 14, 2025 | $47.70 | $50.41 | $47.25 | $50.41 | +4.35% | 11,382 |
| Nov 13, 2025 | $53.11 | $53.11 | $46.80 | $48.30 | -9.04% | 16,003 |
| Nov 12, 2025 | $51.61 | $54.76 | $49.20 | $53.11 | +4.12% | 21,612 |
| Nov 11, 2025 | $53.41 | $54.01 | $50.41 | $51.01 | -4.49% | 11,717 |
| Nov 10, 2025 | $57.91 | $59.33 | $51.61 | $53.41 | 0.00% | 22,086 |
| Nov 7, 2025 | $54.61 | $54.76 | $48.00 | $53.41 | -2.73% | 18,098 |
| Nov 6, 2025 | $60.01 | $60.01 | $54.31 | $54.91 | -6.15% | 8,752 |
| Nov 5, 2025 | $58.21 | $59.11 | $54.91 | $58.51 | +7.73% | 15,026 |
| Nov 4, 2025 | $61.51 | $61.68 | $54.01 | $54.31 | -13.81% | 16,500 |
| Nov 3, 2025 | $67.81 | $67.94 | $61.51 | $63.01 | – | 10,807 |
Seasonality
JSPR return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 28.9% | 9.4% | -15.1% | -3.2% | 369.5% | -15.1% | -1.5% | 1.2% | -20.9% | -3.9% | -7.8% | -0.7% |
| Months up | 3 of 6 | 3 of 7 | 1 of 7 | 4 of 7 | 6 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 1 of 7 | 1 of 7 | 2 of 7 | 2 of 6 |
| 2026 | -19.1% | -6.8% | -97.9% | 6.8% | 2557.3% | -49.2% | 49.6% | 12.9% | -18.5% | -10.3% | -12.4% | |
| 2025 | -71.7% | -2.1% | -27.5% | 27.7% | 0.2% | 0.9% | -47.7% | -3.4% | -15.0% | -4.2% | -19.3% | -0.5% |
| 2024 | 49.3% | 80.4% | 38.2% | -18.7% | 8.8% | -12.6% | -18.5% | 17.9% | -13.7% | 12.6% | 7.7% | -6.3% |
| 2023 | 254.2% | 13.5% | -6.2% | -26.5% | 16.5% | -11.6% | 10.2% | -18.5% | -43.1% | -5.7% | -7.6% | 29.4% |
| 2022 | -39.7% | -20.7% | -5.3% | -14.1% | 3.9% | -39.1% | -2.1% | 0.5% | -58.5% | -7.5% | -14.0% | -23.6% |
| 2021 | 0.6% | 1.4% | -3.1% | 0.5% | -0.4% | 0.3% | -0.3% | 0.6% | 2.9% | -11.0% | -10.2% | -4.3% |
| 2020 | 0.0% | -3.7% | 2.1% | 0.0% | 5.6% | -1.5% | -1.5% | -0.3% | -0.9% | 0.8% | 1.0% |
See a number that looks wrong?