The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.06
-0.42 (-4.95%)
At close: Oct 10, 2025, 4:00 PM EDT
8.06
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.46 | 8.46 | 8.04 | 8.15 | - | -3.89% | 83,821 |
| Oct 9, 2025 | 8.76 | 8.76 | 8.35 | 8.48 | 8.48 | -3.42% | 122,248 |
| Oct 8, 2025 | 8.68 | 8.90 | 8.62 | 8.78 | 8.78 | 1.15% | 139,930 |
| Oct 7, 2025 | 8.84 | 8.97 | 8.67 | 8.68 | 8.68 | -1.70% | 169,017 |
| Oct 6, 2025 | 9.10 | 9.13 | 8.74 | 8.83 | 8.83 | -2.75% | 83,156 |
| Oct 3, 2025 | 9.26 | 9.34 | 8.93 | 9.08 | 9.08 | -2.37% | 107,868 |
| Oct 2, 2025 | 9.29 | 9.40 | 9.16 | 9.30 | 9.30 | 0.32% | 83,801 |
| Oct 1, 2025 | 9.54 | 9.62 | 9.06 | 9.27 | 9.27 | -2.83% | 122,404 |
| Sep 30, 2025 | 9.79 | 9.82 | 9.53 | 9.54 | 9.54 | -3.05% | 127,854 |
| Sep 29, 2025 | 9.90 | 9.93 | 9.80 | 9.84 | 9.84 | -0.30% | 99,358 |
| Sep 26, 2025 | 9.84 | 9.91 | 9.76 | 9.87 | 9.87 | 0.20% | 111,402 |
| Sep 25, 2025 | 9.86 | 9.97 | 9.76 | 9.85 | 9.85 | -0.51% | 84,770 |
| Sep 24, 2025 | 10.11 | 10.15 | 9.84 | 9.90 | 9.90 | -1.88% | 71,529 |
| Sep 23, 2025 | 10.42 | 10.42 | 10.03 | 10.09 | 10.09 | -2.61% | 48,128 |
| Sep 22, 2025 | 9.90 | 10.42 | 9.90 | 10.36 | 10.36 | 4.02% | 62,420 |
| Sep 19, 2025 | 10.26 | 10.26 | 9.93 | 9.96 | 9.96 | -2.92% | 283,561 |
| Sep 18, 2025 | 10.04 | 10.26 | 9.97 | 10.26 | 10.26 | 2.40% | 37,669 |
| Sep 17, 2025 | 9.97 | 10.17 | 9.91 | 10.02 | 10.02 | 0.20% | 75,521 |
| Sep 16, 2025 | 9.93 | 10.03 | 9.85 | 10.00 | 10.00 | 0.20% | 61,122 |
| Sep 15, 2025 | 10.10 | 10.15 | 9.88 | 9.98 | 9.98 | -0.80% | 65,052 |
| Sep 12, 2025 | 10.12 | 10.19 | 10.00 | 10.06 | 10.06 | -1.37% | 46,344 |
| Sep 11, 2025 | 10.18 | 10.47 | 10.15 | 10.20 | 10.20 | -0.20% | 69,841 |
| Sep 10, 2025 | 10.63 | 10.63 | 10.21 | 10.22 | 10.22 | -3.95% | 72,629 |
| Sep 9, 2025 | 10.66 | 10.68 | 10.58 | 10.64 | 10.64 | - | 151,694 |
| Sep 8, 2025 | 10.64 | 10.72 | 10.47 | 10.64 | 10.64 | - | 111,452 |
| Sep 5, 2025 | 10.74 | 10.74 | 10.57 | 10.64 | 10.64 | -0.19% | 120,257 |
| Sep 4, 2025 | 10.63 | 10.69 | 10.60 | 10.66 | 10.66 | 0.28% | 37,651 |
| Sep 3, 2025 | 10.66 | 10.71 | 10.59 | 10.63 | 10.63 | -0.28% | 72,192 |
| Sep 2, 2025 | 10.66 | 10.72 | 10.49 | 10.66 | 10.66 | -0.74% | 64,974 |
| Aug 29, 2025 | 10.70 | 10.76 | 10.60 | 10.74 | 10.74 | 0.66% | 49,852 |
| Aug 28, 2025 | 10.66 | 10.75 | 10.63 | 10.67 | 10.67 | -0.28% | 35,906 |
| Aug 27, 2025 | 10.84 | 10.97 | 10.66 | 10.70 | 10.70 | -1.65% | 54,785 |
| Aug 26, 2025 | 10.79 | 11.14 | 10.77 | 10.88 | 10.88 | 0.09% | 40,095 |
| Aug 25, 2025 | 10.73 | 11.14 | 10.35 | 10.87 | 10.87 | 2.45% | 216,580 |
| Aug 22, 2025 | 10.49 | 10.75 | 10.33 | 10.61 | 10.61 | 1.43% | 230,786 |
| Aug 21, 2025 | 10.18 | 10.60 | 10.18 | 10.46 | 10.46 | 1.95% | 45,989 |
| Aug 20, 2025 | 10.34 | 10.60 | 10.21 | 10.26 | 10.26 | 0.88% | 58,240 |
| Aug 19, 2025 | 10.56 | 10.81 | 10.14 | 10.17 | 10.17 | -3.60% | 45,659 |
| Aug 18, 2025 | 10.91 | 10.91 | 10.51 | 10.55 | 10.55 | -3.12% | 240,152 |
| Aug 15, 2025 | 10.81 | 11.00 | 10.81 | 10.89 | 10.89 | 1.11% | 49,598 |
| Aug 14, 2025 | 10.97 | 10.97 | 10.46 | 10.77 | 10.77 | -2.18% | 38,218 |
| Aug 13, 2025 | 11.07 | 11.12 | 10.75 | 11.01 | 11.01 | -0.63% | 65,133 |
| Aug 12, 2025 | 10.88 | 11.26 | 10.82 | 11.08 | 11.08 | 2.59% | 48,519 |
| Aug 11, 2025 | 10.74 | 11.02 | 10.62 | 10.80 | 10.80 | 0.56% | 47,338 |
| Aug 8, 2025 | 10.93 | 11.04 | 10.59 | 10.74 | 10.74 | 0.37% | 54,106 |
| Aug 7, 2025 | 11.19 | 11.19 | 10.70 | 10.70 | 10.70 | -3.86% | 52,388 |
| Aug 6, 2025 | 11.09 | 11.22 | 11.00 | 11.13 | 11.13 | -0.54% | 20,666 |
| Aug 5, 2025 | 11.07 | 11.19 | 11.00 | 11.19 | 11.19 | 0.09% | 30,160 |
| Aug 4, 2025 | 10.92 | 11.18 | 10.72 | 11.18 | 11.18 | 2.29% | 39,618 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.80 | 10.93 | 10.93 | -1.00% | 96,419 |