The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.94
+0.09 (1.02%)
At close: Dec 24, 2025, 1:00 PM EST
8.80
-0.14 (-1.57%)
After-hours: Dec 24, 2025, 4:08 PM EST
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.66 | 8.99 | 8.66 | 8.94 | 8.94 | 1.02% | 32,162 |
| 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 |
| Dec 18, 2025 | 8.98 | 8.98 | 8.64 | 8.84 | 8.84 | -0.90% | 95,704 |
| Dec 17, 2025 | 8.91 | 9.00 | 8.83 | 8.92 | 8.92 | -0.11% | 72,616 |
| Dec 16, 2025 | 8.79 | 8.95 | 8.75 | 8.93 | 8.93 | 1.71% | 53,988 |
| Dec 15, 2025 | 8.74 | 8.81 | 8.59 | 8.78 | 8.78 | 0.80% | 76,733 |
| Dec 12, 2025 | 9.00 | 9.00 | 8.35 | 8.71 | 8.71 | -3.01% | 163,624 |
| Dec 11, 2025 | 8.97 | 9.05 | 8.84 | 8.98 | 8.98 | -0.44% | 50,674 |
| Dec 10, 2025 | 8.72 | 9.04 | 8.64 | 9.02 | 9.02 | 3.44% | 83,533 |
| Dec 9, 2025 | 8.73 | 8.79 | 8.63 | 8.72 | 8.72 | 0.93% | 69,887 |
| Dec 8, 2025 | 8.50 | 8.67 | 8.41 | 8.64 | 8.64 | 2.01% | 149,687 |
| Dec 5, 2025 | 8.48 | 8.61 | 8.26 | 8.47 | 8.47 | 0.24% | 135,623 |
| Dec 4, 2025 | 8.39 | 8.50 | 8.26 | 8.45 | 8.45 | 0.84% | 102,884 |
| Dec 3, 2025 | 8.25 | 8.44 | 8.20 | 8.38 | 8.38 | 1.33% | 122,797 |
| Dec 2, 2025 | 8.38 | 8.40 | 8.06 | 8.27 | 8.27 | -0.96% | 228,293 |
| Dec 1, 2025 | 8.43 | 8.53 | 8.28 | 8.35 | 8.35 | -0.83% | 80,042 |
| Nov 28, 2025 | 8.42 | 8.52 | 8.39 | 8.42 | 8.42 | -0.24% | 71,478 |
| Nov 26, 2025 | 8.59 | 8.64 | 8.42 | 8.44 | 8.44 | -0.59% | 77,945 |
| Nov 25, 2025 | 8.37 | 8.63 | 8.34 | 8.49 | 8.49 | 1.56% | 111,129 |
| Nov 24, 2025 | 8.47 | 8.47 | 8.18 | 8.36 | 8.36 | -1.18% | 137,476 |
| Nov 21, 2025 | 8.20 | 8.52 | 8.20 | 8.46 | 8.46 | 3.17% | 285,500 |
| Nov 20, 2025 | 8.45 | 8.53 | 8.16 | 8.20 | 8.20 | -1.20% | 462,796 |
| Nov 19, 2025 | 8.41 | 8.49 | 8.30 | 8.30 | 8.30 | -1.54% | 92,556 |
| Nov 18, 2025 | 8.25 | 8.46 | 8.24 | 8.43 | 8.43 | 2.68% | 78,451 |
| Nov 17, 2025 | 8.18 | 8.42 | 8.15 | 8.21 | 8.21 | -0.12% | 92,730 |
| Nov 14, 2025 | 8.25 | 8.29 | 8.12 | 8.22 | 8.22 | -0.48% | 87,304 |
| Nov 13, 2025 | 8.27 | 8.39 | 8.08 | 8.26 | 8.26 | -1.08% | 158,407 |
| Nov 12, 2025 | 8.13 | 8.57 | 8.06 | 8.35 | 8.35 | 2.45% | 513,734 |
| Nov 11, 2025 | 7.72 | 8.16 | 7.67 | 8.15 | 8.15 | 4.35% | 90,314 |
| Nov 10, 2025 | 7.75 | 7.97 | 7.60 | 7.81 | 7.81 | 1.83% | 154,114 |
| Nov 7, 2025 | 7.50 | 8.16 | 7.50 | 7.67 | 7.67 | -3.88% | 90,500 |
| Nov 6, 2025 | 8.27 | 8.44 | 7.96 | 7.98 | 7.98 | -3.74% | 61,161 |
| Nov 5, 2025 | 8.06 | 8.62 | 8.06 | 8.29 | 8.29 | 5.07% | 119,849 |
| 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 |