The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
10.49
-0.30 (-2.78%)
Mar 11, 2025, 4:00 PM EST - Market closed
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.81 | 11.31 | 10.20 | 10.49 | 10.49 | -2.78% | 58,619 |
| Mar 10, 2025 | 10.88 | 11.00 | 10.68 | 10.79 | 10.79 | -1.73% | 93,731 |
| Mar 7, 2025 | 11.00 | 11.00 | 10.70 | 10.98 | 10.98 | 0.09% | 60,154 |
| Mar 6, 2025 | 11.10 | 11.10 | 10.77 | 10.97 | 10.97 | -1.97% | 29,313 |
| Mar 5, 2025 | 10.99 | 11.21 | 10.80 | 11.19 | 11.19 | 2.47% | 32,981 |
| Mar 4, 2025 | 11.05 | 11.12 | 10.75 | 10.92 | 10.92 | -1.80% | 53,770 |
| Mar 3, 2025 | 11.36 | 11.38 | 11.05 | 11.12 | 11.12 | -2.03% | 33,849 |
| Feb 28, 2025 | 11.40 | 11.50 | 11.25 | 11.35 | 11.35 | -0.35% | 33,086 |
| Feb 27, 2025 | 11.56 | 11.56 | 11.25 | 11.39 | 11.39 | -0.96% | 17,193 |
| Feb 26, 2025 | 11.43 | 11.65 | 11.43 | 11.50 | 11.50 | 0.44% | 13,750 |
| Feb 25, 2025 | 11.38 | 11.58 | 11.34 | 11.45 | 11.45 | 0.97% | 38,945 |
| Feb 24, 2025 | 11.45 | 11.60 | 11.27 | 11.34 | 11.34 | -0.09% | 22,340 |
| Feb 21, 2025 | 11.45 | 11.53 | 11.35 | 11.35 | 11.35 | -0.09% | 49,309 |
| Feb 20, 2025 | 11.38 | 11.43 | 11.29 | 11.36 | 11.36 | -0.79% | 33,952 |
| Feb 19, 2025 | 11.50 | 11.71 | 11.34 | 11.45 | 11.45 | -0.69% | 20,543 |
| Feb 18, 2025 | 11.59 | 11.75 | 11.52 | 11.53 | 11.53 | - | 22,733 |
| Feb 14, 2025 | 11.85 | 11.98 | 11.53 | 11.53 | 11.53 | -1.62% | 18,418 |
| Feb 13, 2025 | 11.62 | 11.93 | 11.50 | 11.72 | 11.72 | 1.82% | 33,311 |
| Feb 12, 2025 | 11.38 | 11.57 | 11.38 | 11.51 | 11.51 | -0.43% | 13,142 |
| Feb 11, 2025 | 11.45 | 11.70 | 11.41 | 11.56 | 11.56 | 0.17% | 38,965 |
| Feb 10, 2025 | 11.51 | 11.57 | 11.01 | 11.54 | 11.54 | 1.32% | 19,292 |
| Feb 7, 2025 | 11.45 | 11.57 | 11.32 | 11.39 | 11.39 | -0.09% | 27,792 |
| Feb 6, 2025 | 11.51 | 11.61 | 11.25 | 11.40 | 11.40 | -0.35% | 25,131 |
| Feb 5, 2025 | 11.48 | 11.57 | 11.31 | 11.44 | 11.44 | 0.18% | 24,349 |
| Feb 4, 2025 | 11.34 | 11.62 | 11.29 | 11.42 | 11.42 | 0.26% | 22,503 |
| Feb 3, 2025 | 10.80 | 11.40 | 10.79 | 11.39 | 11.39 | 3.08% | 37,386 |
| Jan 31, 2025 | 11.40 | 11.45 | 11.02 | 11.05 | 11.05 | -2.56% | 23,961 |
| Jan 30, 2025 | 11.31 | 11.44 | 11.25 | 11.34 | 11.34 | 0.80% | 22,070 |
| Jan 29, 2025 | 11.30 | 11.40 | 11.10 | 11.25 | 11.25 | -0.35% | 35,586 |
| Jan 28, 2025 | 11.04 | 11.37 | 10.97 | 11.29 | 11.29 | 1.44% | 29,892 |
| Jan 27, 2025 | 11.22 | 11.92 | 11.10 | 11.13 | 11.13 | -1.42% | 32,319 |
| Jan 24, 2025 | 11.17 | 11.47 | 10.80 | 11.29 | 11.29 | 2.17% | 44,446 |
| Jan 23, 2025 | 11.03 | 11.22 | 10.99 | 11.05 | 11.05 | -0.54% | 31,359 |
| Jan 22, 2025 | 11.32 | 11.38 | 10.97 | 11.11 | 11.11 | -2.54% | 50,029 |
| Jan 21, 2025 | 11.26 | 11.68 | 11.26 | 11.40 | 11.40 | 1.88% | 58,518 |
| Jan 17, 2025 | 11.01 | 11.31 | 10.86 | 11.19 | 11.19 | 1.73% | 32,362 |
| Jan 16, 2025 | 10.29 | 11.73 | 10.29 | 11.00 | 11.00 | 7.21% | 70,785 |
| Jan 15, 2025 | 10.52 | 10.52 | 10.08 | 10.26 | 10.26 | 0.39% | 25,729 |
| Jan 14, 2025 | 10.46 | 10.56 | 10.11 | 10.22 | 10.22 | -1.06% | 46,685 |
| Jan 13, 2025 | 10.06 | 10.46 | 10.05 | 10.33 | 10.33 | 2.99% | 36,836 |
| Jan 10, 2025 | 10.00 | 10.33 | 9.98 | 10.03 | 10.03 | -1.38% | 69,691 |
| Jan 8, 2025 | 10.26 | 10.49 | 10.04 | 10.17 | 10.17 | -1.55% | 24,713 |
| Jan 7, 2025 | 10.58 | 10.58 | 10.23 | 10.33 | 10.33 | -1.90% | 25,369 |
| Jan 6, 2025 | 10.72 | 10.81 | 10.53 | 10.53 | 10.53 | -1.03% | 42,611 |
| Jan 3, 2025 | 10.56 | 10.70 | 10.32 | 10.64 | 10.64 | 2.01% | 34,297 |
| Jan 2, 2025 | 10.74 | 10.86 | 10.39 | 10.43 | 10.43 | -1.88% | 39,915 |
| Dec 31, 2024 | 10.04 | 10.79 | 9.92 | 10.63 | 10.63 | 6.83% | 142,274 |
| Dec 30, 2024 | 9.84 | 10.08 | 9.58 | 9.95 | 9.95 | 0.51% | 189,860 |
| Dec 27, 2024 | 10.16 | 10.29 | 9.80 | 9.90 | 9.90 | -2.75% | 53,148 |
| Dec 26, 2024 | 9.90 | 10.37 | 9.86 | 10.18 | 10.18 | 0.99% | 23,729 |