The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
10.08
-0.02 (-0.20%)
At close: May 28, 2025, 4:00 PM
9.99
-0.09 (-0.89%)
After-hours: May 28, 2025, 4:08 PM EDT
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.06 | 10.22 | 10.00 | 10.08 | 10.08 | -0.20% | 86,615 |
| May 27, 2025 | 10.06 | 10.20 | 10.02 | 10.10 | 10.10 | 1.00% | 36,433 |
| May 23, 2025 | 10.00 | 10.02 | 9.85 | 10.00 | 10.00 | -0.50% | 41,459 |
| May 22, 2025 | 10.00 | 10.06 | 9.94 | 10.05 | 10.05 | 0.40% | 47,593 |
| May 21, 2025 | 10.01 | 10.19 | 9.95 | 10.01 | 10.01 | -1.28% | 67,864 |
| May 20, 2025 | 10.03 | 10.23 | 9.99 | 10.14 | 10.14 | 0.80% | 54,163 |
| May 19, 2025 | 9.99 | 10.20 | 9.85 | 10.06 | 10.06 | -0.49% | 27,421 |
| May 16, 2025 | 10.11 | 10.25 | 10.02 | 10.11 | 10.11 | - | 63,254 |
| May 15, 2025 | 10.03 | 10.13 | 9.96 | 10.11 | 10.11 | 1.30% | 30,070 |
| May 14, 2025 | 10.10 | 10.25 | 9.93 | 9.98 | 9.98 | -1.09% | 63,203 |
| May 13, 2025 | 10.27 | 10.27 | 9.87 | 10.09 | 10.09 | -0.30% | 53,289 |
| May 12, 2025 | 10.46 | 10.46 | 9.98 | 10.12 | 10.12 | 1.30% | 41,791 |
| May 9, 2025 | 10.02 | 10.31 | 9.90 | 9.99 | 9.99 | -5.13% | 73,047 |
| May 8, 2025 | 9.86 | 10.60 | 9.71 | 10.53 | 10.53 | 5.94% | 53,772 |
| May 7, 2025 | 9.95 | 9.99 | 9.61 | 9.94 | 9.94 | 0.91% | 95,318 |
| May 6, 2025 | 10.20 | 10.40 | 9.68 | 9.85 | 9.85 | -0.51% | 84,132 |
| May 5, 2025 | 10.54 | 10.54 | 9.90 | 9.90 | 9.90 | -5.67% | 47,457 |
| May 2, 2025 | 10.50 | 10.57 | 10.25 | 10.50 | 10.50 | 1.50% | 64,255 |
| May 1, 2025 | 9.96 | 10.45 | 9.88 | 10.34 | 10.34 | 3.30% | 58,367 |
| Apr 30, 2025 | 9.85 | 10.15 | 9.66 | 10.01 | 10.01 | 1.32% | 79,596 |
| Apr 29, 2025 | 10.13 | 10.24 | 9.88 | 9.88 | 9.88 | -2.66% | 49,328 |
| Apr 28, 2025 | 10.41 | 10.50 | 10.03 | 10.15 | 10.15 | -3.24% | 43,630 |
| Apr 25, 2025 | 10.35 | 10.56 | 10.13 | 10.49 | 10.49 | 0.91% | 64,231 |
| Apr 24, 2025 | 9.95 | 10.91 | 9.95 | 10.40 | 10.40 | 5.32% | 74,800 |
| Apr 23, 2025 | 10.04 | 10.27 | 9.76 | 9.87 | 9.87 | 0.71% | 67,483 |
| Apr 22, 2025 | 9.68 | 9.84 | 9.65 | 9.80 | 9.80 | 1.03% | 40,864 |
| Apr 21, 2025 | 9.83 | 9.83 | 9.60 | 9.70 | 9.70 | -3.10% | 41,179 |
| Apr 17, 2025 | 9.99 | 10.82 | 9.60 | 10.01 | 10.01 | -0.10% | 82,742 |
| Apr 16, 2025 | 10.36 | 10.68 | 10.01 | 10.02 | 10.02 | -3.00% | 66,162 |
| Apr 15, 2025 | 10.21 | 10.45 | 10.00 | 10.33 | 10.33 | 0.68% | 72,364 |
| Apr 14, 2025 | 10.51 | 10.70 | 10.03 | 10.26 | 10.26 | -1.35% | 65,966 |
| Apr 11, 2025 | 9.95 | 10.50 | 9.83 | 10.40 | 10.40 | 4.63% | 47,830 |
| Apr 10, 2025 | 10.50 | 10.67 | 9.67 | 9.94 | 9.94 | -7.10% | 41,956 |
| Apr 9, 2025 | 10.29 | 11.00 | 9.84 | 10.70 | 10.70 | 1.71% | 99,266 |
| Apr 8, 2025 | 10.83 | 11.26 | 10.02 | 10.52 | 10.52 | 0.38% | 150,500 |
| Apr 7, 2025 | 11.22 | 11.28 | 9.90 | 10.48 | 10.48 | -2.06% | 103,170 |
| Apr 4, 2025 | 11.27 | 11.75 | 10.52 | 10.70 | 10.70 | -4.63% | 110,565 |
| Apr 3, 2025 | 11.89 | 11.89 | 11.02 | 11.22 | 11.22 | -9.30% | 83,984 |
| Apr 2, 2025 | 12.02 | 12.57 | 12.02 | 12.37 | 12.37 | 1.64% | 96,547 |
| Apr 1, 2025 | 12.49 | 12.60 | 11.88 | 12.17 | 12.17 | -2.56% | 92,426 |
| Mar 31, 2025 | 12.54 | 12.83 | 12.41 | 12.49 | 12.49 | -1.26% | 90,119 |
| Mar 28, 2025 | 12.71 | 12.81 | 12.49 | 12.65 | 12.65 | -0.78% | 149,604 |
| Mar 27, 2025 | 12.75 | 12.86 | 12.57 | 12.75 | 12.75 | 0.16% | 32,249 |
| Mar 26, 2025 | 12.82 | 12.86 | 12.56 | 12.73 | 12.73 | -0.16% | 86,988 |
| Mar 25, 2025 | 12.78 | 12.89 | 12.70 | 12.75 | 12.75 | -0.23% | 56,151 |
| Mar 24, 2025 | 12.89 | 13.37 | 12.54 | 12.78 | 12.78 | 0.39% | 109,668 |
| Mar 21, 2025 | 12.61 | 12.86 | 12.19 | 12.73 | 12.73 | -0.24% | 159,414 |
| Mar 20, 2025 | 12.30 | 12.80 | 12.28 | 12.76 | 12.76 | 2.65% | 99,072 |
| Mar 19, 2025 | 11.33 | 12.63 | 11.33 | 12.43 | 12.43 | 10.00% | 146,921 |
| Mar 18, 2025 | 11.02 | 11.35 | 10.92 | 11.30 | 11.30 | 2.54% | 63,569 |