The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
10.50
+0.24 (2.34%)
At close: Aug 21, 2025, 4:00 PM
10.46
-0.04 (-0.38%)
After-hours: Aug 21, 2025, 4:00 PM EDT
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | - | 2.34% | 45,988 |
| 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 |
| Jul 7, 2025 | 11.75 | 12.08 | 11.73 | 11.75 | 11.75 | 0.51% | 57,680 |
| Jul 3, 2025 | 11.90 | 11.97 | 11.48 | 11.69 | 11.69 | -0.60% | 19,699 |
| Jul 2, 2025 | 11.56 | 11.84 | 11.38 | 11.76 | 11.76 | 1.73% | 40,596 |
| Jul 1, 2025 | 11.37 | 11.78 | 11.37 | 11.56 | 11.56 | 0.17% | 27,266 |
| Jun 30, 2025 | 11.40 | 11.77 | 11.39 | 11.54 | 11.54 | 1.05% | 51,020 |
| Jun 27, 2025 | 11.62 | 11.71 | 11.12 | 11.42 | 11.42 | -1.64% | 468,485 |
| Jun 26, 2025 | 11.48 | 11.85 | 11.31 | 11.61 | 11.61 | 0.96% | 27,193 |
| Jun 25, 2025 | 12.76 | 13.00 | 11.50 | 11.50 | 11.50 | -3.04% | 70,101 |
| Jun 24, 2025 | 11.08 | 11.92 | 11.08 | 11.86 | 11.86 | 7.23% | 84,119 |
| Jun 23, 2025 | 11.49 | 11.86 | 10.85 | 11.06 | 11.06 | -3.99% | 78,190 |
| Jun 20, 2025 | 11.13 | 11.80 | 10.89 | 11.52 | 11.52 | 4.54% | 105,611 |
| Jun 18, 2025 | 11.07 | 11.28 | 10.99 | 11.02 | 11.02 | - | 29,325 |
| Jun 17, 2025 | 12.09 | 12.26 | 11.01 | 11.02 | 11.02 | -9.60% | 46,492 |
| Jun 16, 2025 | 11.69 | 12.49 | 11.53 | 12.19 | 12.19 | 6.09% | 63,447 |
| Jun 13, 2025 | 12.25 | 12.27 | 11.48 | 11.49 | 11.49 | -7.71% | 24,875 |
| Jun 12, 2025 | 12.01 | 12.54 | 11.70 | 12.45 | 12.45 | 3.66% | 122,863 |
| Jun 11, 2025 | 12.23 | 12.88 | 11.91 | 12.01 | 12.01 | -4.00% | 53,327 |