The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.90
+0.27 (3.13%)
Mar 4, 2026, 4:00 PM EST - Market closed
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.68 | 8.93 | 8.57 | 8.90 | 8.90 | 3.13% | 58,809 |
| Mar 3, 2026 | 8.37 | 8.70 | 8.09 | 8.63 | 8.63 | 0.82% | 62,409 |
| Mar 2, 2026 | 8.65 | 8.98 | 8.46 | 8.56 | 8.56 | -2.73% | 56,658 |
| Feb 27, 2026 | 9.17 | 9.30 | 8.72 | 8.80 | 8.80 | -4.14% | 50,425 |
| Feb 26, 2026 | 9.24 | 9.37 | 9.06 | 9.18 | 9.18 | -1.08% | 32,344 |
| Feb 25, 2026 | 9.10 | 9.34 | 9.09 | 9.28 | 9.28 | 1.87% | 47,096 |
| Feb 24, 2026 | 9.19 | 9.28 | 9.03 | 9.11 | 9.11 | -0.22% | 44,818 |
| Feb 23, 2026 | 9.25 | 9.26 | 9.01 | 9.13 | 9.13 | -2.46% | 41,786 |
| Feb 20, 2026 | 9.26 | 9.44 | 9.13 | 9.36 | 9.36 | 0.81% | 38,798 |
| Feb 19, 2026 | 8.99 | 9.36 | 8.89 | 9.29 | 9.29 | 3.05% | 41,305 |
| Feb 18, 2026 | 9.49 | 9.49 | 8.83 | 9.01 | 9.01 | 1.01% | 36,129 |
| Feb 17, 2026 | 8.71 | 9.12 | 8.56 | 8.92 | 8.92 | 2.76% | 50,021 |
| Feb 13, 2026 | 8.51 | 8.98 | 8.51 | 8.68 | 8.68 | 1.05% | 44,887 |
| Feb 12, 2026 | 8.64 | 8.77 | 8.35 | 8.59 | 8.59 | 0.23% | 94,371 |
| Feb 11, 2026 | 8.97 | 8.97 | 8.53 | 8.57 | 8.57 | -4.25% | 65,703 |
| Feb 10, 2026 | 9.30 | 9.31 | 8.94 | 8.95 | 8.95 | -2.82% | 41,028 |
| Feb 9, 2026 | 9.56 | 9.60 | 9.18 | 9.21 | 9.21 | -5.25% | 40,603 |
| Feb 6, 2026 | 9.73 | 9.87 | 9.59 | 9.72 | 9.72 | 1.36% | 36,846 |
| Feb 5, 2026 | 9.72 | 9.84 | 9.37 | 9.59 | 9.59 | -1.74% | 66,111 |
| Feb 4, 2026 | 10.13 | 10.22 | 9.55 | 9.76 | 9.76 | -2.69% | 66,436 |
| Feb 3, 2026 | 10.12 | 10.20 | 9.79 | 10.03 | 10.03 | -0.79% | 73,401 |
| Feb 2, 2026 | 9.80 | 10.32 | 9.76 | 10.11 | 10.11 | 3.37% | 69,215 |
| Jan 30, 2026 | 9.49 | 9.81 | 9.37 | 9.78 | 9.78 | 2.30% | 83,162 |
| Jan 29, 2026 | 9.55 | 9.69 | 9.41 | 9.56 | 9.56 | -0.21% | 33,594 |
| Jan 28, 2026 | 9.75 | 9.78 | 9.47 | 9.58 | 9.58 | -1.54% | 42,623 |
| Jan 27, 2026 | 10.14 | 10.28 | 9.70 | 9.73 | 9.73 | -4.70% | 52,707 |
| Jan 26, 2026 | 10.01 | 10.21 | 9.92 | 10.21 | 10.21 | 1.59% | 27,910 |
| Jan 23, 2026 | 9.89 | 10.06 | 9.85 | 10.05 | 10.05 | 0.80% | 46,733 |
| Jan 22, 2026 | 10.14 | 10.22 | 9.90 | 9.97 | 9.97 | -1.09% | 40,669 |
| Jan 21, 2026 | 9.87 | 10.08 | 9.72 | 10.08 | 10.08 | 4.35% | 40,812 |
| Jan 20, 2026 | 9.83 | 9.97 | 9.60 | 9.66 | 9.66 | -2.72% | 76,319 |
| Jan 16, 2026 | 10.52 | 10.67 | 9.83 | 9.93 | 9.93 | -5.70% | 118,077 |
| Jan 15, 2026 | 10.26 | 10.58 | 10.20 | 10.53 | 10.53 | 2.83% | 45,116 |
| Jan 14, 2026 | 9.80 | 10.27 | 9.53 | 10.24 | 10.24 | 4.60% | 54,796 |
| Jan 13, 2026 | 9.82 | 9.83 | 9.61 | 9.79 | 9.79 | 0.62% | 36,431 |
| Jan 12, 2026 | 9.27 | 9.76 | 9.16 | 9.73 | 9.73 | 5.30% | 46,809 |
| Jan 9, 2026 | 9.05 | 9.34 | 8.96 | 9.24 | 9.24 | 2.90% | 72,657 |
| Jan 8, 2026 | 8.76 | 9.00 | 8.76 | 8.98 | 8.98 | 1.70% | 63,068 |
| Jan 7, 2026 | 8.88 | 8.96 | 8.72 | 8.83 | 8.83 | -1.45% | 46,024 |
| Jan 6, 2026 | 8.81 | 8.99 | 8.56 | 8.96 | 8.96 | 0.67% | 105,453 |
| Jan 5, 2026 | 8.82 | 9.07 | 8.82 | 8.90 | 8.90 | 0.56% | 41,620 |
| Jan 2, 2026 | 8.79 | 8.87 | 8.69 | 8.85 | 8.85 | 1.49% | 66,772 |
| Dec 31, 2025 | 8.77 | 8.80 | 8.64 | 8.72 | 8.72 | -0.68% | 107,172 |
| Dec 30, 2025 | 8.74 | 8.90 | 8.72 | 8.78 | 8.78 | 0.46% | 72,099 |
| Dec 29, 2025 | 8.76 | 8.76 | 8.65 | 8.74 | 8.74 | -0.23% | 65,035 |
| Dec 26, 2025 | 8.87 | 8.94 | 8.67 | 8.76 | 8.76 | -2.01% | 70,933 |
| Dec 24, 2025 | 8.66 | 8.99 | 8.66 | 8.94 | 8.94 | 1.02% | 32,163 |
| Dec 23, 2025 | 8.94 | 8.94 | 8.64 | 8.85 | 8.85 | -1.67% | 108,575 |
| Dec 22, 2025 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | - | 41,013 |
| Dec 19, 2025 | 8.83 | 9.08 | 8.76 | 9.00 | 9.00 | 1.81% | 115,071 |