The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
10.00
+0.02 (0.20%)
Sep 16, 2025, 4:00 PM EDT - Market closed
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 11.44 | 11.44 | 10.96 | 11.04 | 11.04 | -4.00% | 45,471 |
| Jul 30, 2025 | 11.74 | 11.75 | 11.20 | 11.50 | 11.50 | -1.71% | 56,942 |
| Jul 29, 2025 | 11.47 | 11.72 | 11.19 | 11.70 | 11.70 | 2.81% | 101,140 |
| Jul 28, 2025 | 11.38 | 11.48 | 11.29 | 11.38 | 11.38 | 0.18% | 30,011 |
| Jul 25, 2025 | 11.65 | 11.65 | 11.32 | 11.36 | 11.36 | 0.26% | 12,494 |
| Jul 24, 2025 | 11.31 | 11.59 | 11.30 | 11.33 | 11.33 | -1.13% | 53,027 |
| Jul 23, 2025 | 11.70 | 11.70 | 11.35 | 11.46 | 11.46 | -1.04% | 31,361 |
| Jul 22, 2025 | 11.69 | 11.75 | 11.40 | 11.58 | 11.58 | 2.21% | 36,941 |
| Jul 21, 2025 | 11.57 | 11.78 | 11.29 | 11.33 | 11.33 | -1.05% | 21,116 |
| Jul 18, 2025 | 11.42 | 11.61 | 11.17 | 11.45 | 11.45 | 1.06% | 76,364 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.28 | 11.33 | 11.33 | -1.22% | 29,060 |
| Jul 16, 2025 | 11.39 | 11.61 | 11.28 | 11.47 | 11.47 | 1.33% | 34,491 |
| Jul 15, 2025 | 11.37 | 11.45 | 11.31 | 11.32 | 11.32 | -1.14% | 51,008 |
| Jul 14, 2025 | 11.58 | 11.62 | 11.38 | 11.45 | 11.45 | -1.29% | 31,180 |
| Jul 11, 2025 | 11.79 | 11.79 | 11.32 | 11.60 | 11.60 | -2.03% | 26,180 |
| Jul 10, 2025 | 11.89 | 12.08 | 11.80 | 11.84 | 11.84 | -0.92% | 30,542 |
| Jul 9, 2025 | 12.05 | 12.12 | 11.71 | 11.95 | 11.95 | -0.33% | 41,259 |
| Jul 8, 2025 | 11.75 | 12.27 | 11.75 | 11.99 | 11.99 | 2.04% | 48,052 |