JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	59.01	64.60	58.94	58.95	58.95	-0.28%	1,204
Nov 9, 2026	58.76	59.11	58.76	59.11	59.11	1.92%	48,531
Nov 6, 2026	58.39	58.39	58.00	58.00	58.00	0.35%	7,225
Nov 5, 2026	59.89	59.90	57.80	57.80	57.80	-3.77%	21,198
Nov 4, 2026	60.11	60.22	60.07	60.07	60.07	1.26%	12,532
Nov 3, 2026	58.97	59.51	58.97	59.32	59.32	0.41%	6,882
Nov 2, 2026	59.41	59.63	59.08	59.08	59.08	-0.42%	6,398
Oct 30, 2026	59.60	59.60	59.00	59.33	59.32	-1.24%	9,438
Oct 29, 2026	60.04	60.12	59.95	60.07	60.07	-0.02%	6,152
Oct 28, 2026	60.04	60.11	59.99	60.08	60.08	0.29%	10,832
Oct 27, 2026	59.78	59.99	59.76	59.91	59.91	0.40%	5,047
Oct 26, 2026	59.63	59.76	59.60	59.67	59.67	0.62%	13,501
Oct 23, 2026	59.32	59.51	59.27	59.30	59.30	-0.24%	4,516
Oct 22, 2026	59.79	59.79	59.40	59.44	59.44	-1.10%	2,971
Oct 21, 2026	59.98	60.11	59.98	60.10	60.10	0.48%	1,339
Oct 20, 2026	59.78	60.02	59.65	59.82	59.81	0.22%	7,377
Oct 19, 2026	59.75	59.93	59.68	59.68	59.68	0.34%	3,927
Oct 16, 2026	59.99	60.01	59.38	59.48	59.48	-0.86%	5,418
Oct 15, 2026	59.74	60.00	59.72	60.00	60.00	0.38%	5,831
Oct 14, 2026	59.96	59.96	59.71	59.77	59.77	-0.69%	7,158
Oct 13, 2026	60.18	60.26	60.15	60.19	60.19	-0.01%	5,941
Oct 12, 2026	60.25	60.25	60.06	60.19	60.19	0.04%	1,345
Oct 9, 2026	60.12	60.18	60.06	60.17	60.17	0.32%	1,953
Oct 8, 2026	59.96	60.05	59.91	59.97	59.97	-0.13%	2,101
Oct 7, 2026	59.94	60.08	59.88	60.05	60.05	-0.01%	2,882
Oct 6, 2026	60.16	60.16	60.06	60.06	60.06	0.18%	3,153
Oct 5, 2026	59.83	60.13	59.73	59.95	59.95	0.52%	3,903
Oct 2, 2026	59.74	59.99	59.54	59.63	59.63	0.57%	5,255
Oct 1, 2026	59.22	59.38	58.85	59.30	59.30	-0.01%	29,591
Sep 30, 2026	59.51	59.66	59.30	59.30	59.30	-0.03%	4,471
Sep 29, 2026	59.44	59.44	59.25	59.32	59.32	-0.12%	38,259
Sep 28, 2026	59.61	59.61	59.37	59.38	59.38	-0.38%	2,945
Sep 25, 2026	59.49	59.64	59.48	59.61	59.61	0.40%	1,707
Sep 24, 2026	59.20	59.38	59.12	59.38	59.38	0.10%	2,833
Sep 23, 2026	59.50	59.50	59.31	59.32	59.32	-0.52%	438
Sep 22, 2026	59.70	60.01	59.55	59.62	59.62	0.01%	18,848
Sep 21, 2026	59.45	59.79	59.45	59.73	59.62	0.95%	1,925
Sep 18, 2026	59.07	59.25	58.93	59.16	59.06	0.15%	42,581
Sep 17, 2026	58.93	59.07	58.89	59.07	58.97	1.07%	5,698
Sep 16, 2026	58.87	58.96	58.33	58.45	58.34	-0.47%	3,017
Sep 15, 2026	58.96	58.96	58.68	58.72	58.62	-0.39%	7,753
Sep 14, 2026	58.96	59.02	58.95	58.95	58.85	-0.52%	779
Sep 11, 2026	59.23	59.65	59.23	59.26	59.16	0.76%	9,036
Sep 10, 2026	58.89	58.93	58.74	58.82	58.71	-0.48%	4,437
Sep 9, 2026	59.13	59.16	59.02	59.10	59.00	-0.20%	4,288
Sep 8, 2026	59.38	59.38	59.21	59.22	59.11	-0.53%	11,170
Sep 4, 2026	59.72	59.77	59.50	59.53	59.42	-0.20%	22,010
Sep 3, 2026	59.48	59.66	59.40	59.65	59.54	0.72%	5,604
Sep 2, 2026	59.10	59.31	59.10	59.22	59.11	0.61%	9,238
Sep 1, 2026	59.00	60.77	58.86	58.86	58.76	-0.61%	2,833