JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	53.35	53.50	53.35	53.50	53.50	0.23%	4,204
Nov 26, 2025	53.35	53.45	53.23	53.38	53.38	0.41%	8,991
Nov 25, 2025	52.76	53.16	52.70	53.16	53.16	0.81%	8,774
Nov 24, 2025	52.40	52.77	52.26	52.73	52.73	1.34%	5,751
Nov 21, 2025	51.65	52.38	51.51	52.03	52.03	0.82%	11,854
Nov 20, 2025	53.15	53.15	51.61	51.61	51.61	-1.24%	10,454
Nov 19, 2025	52.16	52.50	52.02	52.26	52.26	0.22%	5,906
Nov 18, 2025	52.35	52.41	51.97	52.14	52.14	-0.58%	9,630
Nov 17, 2025	52.69	52.98	52.33	52.45	52.45	-0.80%	6,887
Nov 14, 2025	52.35	53.03	52.31	52.87	52.87	0.13%	8,883
Nov 13, 2025	53.40	53.40	52.77	52.80	52.80	-1.18%	38,116
Nov 12, 2025	53.55	53.55	53.41	53.44	53.44	0.05%	2,486
Nov 11, 2025	53.23	53.49	53.23	53.41	53.41	0.11%	3,082
Nov 10, 2025	53.01	53.39	53.00	53.35	53.35	1.26%	9,304
Nov 7, 2025	52.48	52.69	52.06	52.68	52.68	0.11%	7,778
Nov 6, 2025	52.93	52.93	52.57	52.63	52.63	-0.65%	5,131
Nov 5, 2025	52.81	53.12	52.81	52.97	52.97	0.29%	6,090
Nov 4, 2025	52.62	52.98	52.62	52.82	52.82	-0.20%	10,108
Nov 3, 2025	53.09	53.09	52.89	52.93	52.93	-0.01%	10,528
Oct 31, 2025	53.00	53.00	52.80	52.93	52.93	-	8,148
Oct 30, 2025	53.00	53.03	52.85	52.93	52.93	-0.32%	18,040
Oct 29, 2025	53.00	53.15	52.99	53.10	53.10	0.20%	9,479
Oct 28, 2025	53.15	53.15	52.90	52.99	52.99	0.10%	5,694
Oct 27, 2025	52.99	52.99	52.82	52.94	52.94	0.58%	13,748
Oct 24, 2025	52.65	52.69	52.55	52.64	52.63	0.50%	9,612
Oct 23, 2025	52.16	52.49	52.16	52.38	52.38	0.51%	22,077
Oct 22, 2025	52.20	52.29	51.89	52.11	52.11	-0.33%	4,779
Oct 21, 2025	52.10	52.30	52.08	52.28	52.28	0.28%	5,703
Oct 20, 2025	52.03	52.16	51.88	52.14	52.14	0.80%	10,007
Oct 17, 2025	51.45	51.72	51.37	51.72	51.72	0.67%	5,407
Oct 16, 2025	51.83	51.88	51.25	51.38	51.38	-0.46%	22,819
Oct 15, 2025	51.70	51.90	51.50	51.61	51.61	0.23%	7,968
Oct 14, 2025	51.25	51.74	51.02	51.50	51.50	-0.02%	6,958
Oct 13, 2025	51.22	51.56	51.22	51.51	51.51	1.29%	5,650
Oct 10, 2025	51.98	52.00	50.85	50.85	50.85	-2.01%	22,447
Oct 9, 2025	51.89	52.00	51.83	51.89	51.89	-0.08%	10,532
Oct 8, 2025	51.74	51.97	51.74	51.94	51.94	0.32%	15,859
Oct 7, 2025	52.05	52.05	51.70	51.77	51.77	-0.34%	8,100
Oct 6, 2025	51.76	51.94	51.75	51.94	51.94	0.17%	11,127
Oct 3, 2025	51.91	51.93	51.84	51.86	51.86	0.19%	10,104
Oct 2, 2025	51.90	51.90	51.73	51.76	51.76	-0.10%	9,809
Oct 1, 2025	51.50	51.81	51.50	51.81	51.81	0.24%	7,314
Sep 30, 2025	51.65	51.68	51.50	51.68	51.68	0.22%	10,304
Sep 29, 2025	51.68	51.69	51.50	51.57	51.57	0.22%	9,627
Sep 26, 2025	51.35	51.49	51.30	51.46	51.46	0.23%	6,546
Sep 25, 2025	51.28	51.36	51.13	51.34	51.34	-0.03%	21,892
Sep 24, 2025	51.37	51.44	51.30	51.36	51.36	-0.06%	11,068
Sep 23, 2025	51.54	51.62	51.35	51.39	51.38	-0.40%	11,672
Sep 22, 2025	51.55	51.63	51.46	51.59	51.58	0.23%	7,991
Sep 19, 2025	51.57	51.57	51.40	51.47	51.46	0.18%	13,625