JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	54.80	54.82	54.60	54.82	54.82	0.38%	12,592
Dec 23, 2025	54.47	55.15	54.43	54.61	54.61	0.33%	6,990
Dec 22, 2025	54.37	54.43	54.28	54.43	54.43	0.59%	11,396
Dec 19, 2025	53.66	54.63	53.66	54.11	54.11	0.89%	7,617
Dec 18, 2025	53.59	53.66	53.58	53.64	53.63	0.84%	6,356
Dec 17, 2025	53.68	53.68	53.19	53.19	53.19	-0.97%	8,908
Dec 16, 2025	53.65	53.71	53.45	53.71	53.71	-0.37%	6,383
Dec 15, 2025	54.19	54.19	53.85	53.91	53.77	-0.04%	5,395
Dec 12, 2025	54.27	54.27	53.37	53.93	53.79	-0.59%	9,482
Dec 11, 2025	53.99	55.00	53.99	54.25	54.11	0.44%	5,268
Dec 10, 2025	53.84	54.15	53.76	54.01	53.87	0.28%	7,307
Dec 9, 2025	53.87	53.90	53.77	53.86	53.72	0.04%	6,082
Dec 8, 2025	53.89	53.92	53.74	53.84	53.70	-	4,613
Dec 5, 2025	53.78	53.85	53.19	53.84	53.70	0.32%	6,853
Dec 4, 2025	53.61	53.69	53.57	53.67	53.53	0.19%	5,279
Dec 3, 2025	53.48	53.69	53.45	53.57	53.43	0.14%	11,659
Dec 2, 2025	53.62	53.62	53.44	53.50	53.36	0.16%	3,645
Dec 1, 2025	53.20	53.57	53.20	53.41	53.27	-0.17%	3,949
Nov 28, 2025	53.35	53.50	53.35	53.50	53.36	0.23%	4,204
Nov 26, 2025	53.35	53.45	53.23	53.38	53.24	0.41%	8,991
Nov 25, 2025	52.76	53.16	52.70	53.16	53.02	0.81%	8,774
Nov 24, 2025	52.40	52.77	52.26	52.73	52.59	1.34%	5,751
Nov 21, 2025	51.65	52.38	51.51	52.03	51.89	0.82%	11,854
Nov 20, 2025	53.15	53.15	51.61	51.61	51.47	-1.24%	10,454
Nov 19, 2025	52.16	52.50	52.02	52.26	52.12	0.22%	5,906
Nov 18, 2025	52.35	52.41	51.97	52.14	52.00	-0.58%	9,630
Nov 17, 2025	52.69	52.98	52.33	52.45	52.31	-0.80%	6,887
Nov 14, 2025	52.35	53.03	52.31	52.87	52.73	0.13%	8,883
Nov 13, 2025	53.40	53.40	52.77	52.80	52.67	-1.18%	38,116
Nov 12, 2025	53.55	53.55	53.41	53.44	53.30	0.05%	2,486
Nov 11, 2025	53.23	53.49	53.23	53.41	53.27	0.11%	3,082
Nov 10, 2025	53.01	53.39	53.00	53.35	53.21	1.26%	9,304
Nov 7, 2025	52.48	52.69	52.06	52.68	52.55	0.11%	7,778
Nov 6, 2025	52.93	52.93	52.57	52.63	52.49	-0.65%	5,131
Nov 5, 2025	52.81	53.12	52.81	52.97	52.83	0.29%	6,090
Nov 4, 2025	52.62	52.98	52.62	52.82	52.68	-0.20%	10,108
Nov 3, 2025	53.09	53.09	52.89	52.93	52.79	-0.01%	10,528
Oct 31, 2025	53.00	53.00	52.80	52.93	52.79	-	8,148
Oct 30, 2025	53.00	53.03	52.85	52.93	52.79	-0.32%	18,040
Oct 29, 2025	53.00	53.15	52.99	53.10	52.96	0.20%	9,479
Oct 28, 2025	53.15	53.15	52.90	52.99	52.85	0.10%	5,694
Oct 27, 2025	52.99	52.99	52.82	52.94	52.80	0.58%	13,748
Oct 24, 2025	52.65	52.69	52.55	52.64	52.50	0.50%	9,612
Oct 23, 2025	52.16	52.49	52.16	52.38	52.24	0.51%	22,077
Oct 22, 2025	52.20	52.29	51.89	52.11	51.97	-0.33%	4,779
Oct 21, 2025	52.10	52.30	52.08	52.28	52.14	0.28%	5,703
Oct 20, 2025	52.03	52.16	51.88	52.14	52.00	0.80%	10,007
Oct 17, 2025	51.45	51.72	51.37	51.72	51.59	0.67%	5,407
Oct 16, 2025	51.83	51.88	51.25	51.38	51.24	-0.46%	22,819
Oct 15, 2025	51.70	51.90	51.50	51.61	51.48	0.23%	7,968