The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
7.90
+0.03 (0.34%)
At close: Nov 4, 2025, 4:00 PM EST
7.89
-0.01 (-0.09%)
After-hours: Nov 4, 2025, 4:10 PM EST
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.77 | 7.90 | 7.69 | 7.89 | 7.89 | 0.32% | 55,292 |
| Nov 3, 2025 | 7.85 | 7.92 | 7.80 | 7.87 | 7.87 | -0.32% | 44,444 |
| Oct 31, 2025 | 7.86 | 7.96 | 7.74 | 7.89 | 7.89 | - | 86,461 |
| Oct 30, 2025 | 8.06 | 8.12 | 7.78 | 7.89 | 7.89 | -3.07% | 66,277 |
| Oct 29, 2025 | 8.30 | 8.30 | 8.02 | 8.14 | 8.14 | -1.93% | 51,384 |
| Oct 28, 2025 | 8.34 | 8.34 | 8.12 | 8.30 | 8.30 | -0.84% | 62,290 |
| Oct 27, 2025 | 8.41 | 8.41 | 8.27 | 8.37 | 8.37 | -0.36% | 62,861 |
| Oct 24, 2025 | 8.29 | 8.42 | 8.25 | 8.40 | 8.40 | 2.07% | 59,813 |
| Oct 23, 2025 | 8.49 | 8.50 | 8.20 | 8.23 | 8.23 | -3.18% | 63,639 |
| Oct 22, 2025 | 8.70 | 8.70 | 8.45 | 8.50 | 8.50 | -2.41% | 86,064 |
| Oct 21, 2025 | 8.32 | 8.76 | 8.32 | 8.71 | 8.71 | 2.11% | 67,327 |
| Oct 20, 2025 | 8.30 | 8.70 | 8.23 | 8.53 | 8.53 | 3.65% | 110,711 |
| Oct 17, 2025 | 8.25 | 8.42 | 8.17 | 8.23 | 8.23 | -0.72% | 111,512 |
| Oct 16, 2025 | 8.45 | 8.46 | 8.15 | 8.29 | 8.29 | -1.89% | 84,881 |
| Oct 15, 2025 | 8.28 | 8.60 | 8.22 | 8.45 | 8.45 | 2.05% | 98,892 |
| Oct 14, 2025 | 8.16 | 8.31 | 8.10 | 8.28 | 8.28 | -0.12% | 87,442 |
| Oct 13, 2025 | 8.17 | 8.30 | 8.01 | 8.29 | 8.29 | 2.85% | 125,449 |
| Oct 10, 2025 | 8.46 | 8.46 | 8.04 | 8.06 | 8.06 | -4.95% | 134,337 |
| 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 |