The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.44
+0.05 (0.66%)
Mar 25, 2026, 12:20 PM EDT - Market open
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.49 | 8.49 | 8.47 | 8.47 | - | 1.07% | 2,461 |
| Mar 24, 2026 | 8.40 | 8.50 | 8.38 | 8.38 | 8.38 | -1.30% | 48,910 |
| Mar 23, 2026 | 8.35 | 8.61 | 8.34 | 8.49 | 8.49 | 3.41% | 68,319 |
| Mar 20, 2026 | 8.16 | 8.26 | 7.84 | 8.21 | 8.21 | 0.49% | 522,662 |
| Mar 19, 2026 | 8.31 | 8.35 | 8.14 | 8.17 | 8.17 | -2.39% | 76,327 |
| Mar 18, 2026 | 8.31 | 8.51 | 8.29 | 8.37 | 8.37 | -1.18% | 81,005 |
| Mar 17, 2026 | 8.45 | 8.89 | 8.41 | 8.47 | 8.47 | -0.35% | 68,983 |
| Mar 16, 2026 | 8.46 | 8.53 | 8.28 | 8.50 | 8.50 | 1.19% | 62,731 |
| Mar 13, 2026 | 8.85 | 9.48 | 8.32 | 8.40 | 8.40 | 2.31% | 138,368 |
| Mar 12, 2026 | 8.41 | 8.48 | 8.21 | 8.21 | 8.21 | -3.53% | 65,396 |
| Mar 11, 2026 | 8.45 | 8.53 | 8.43 | 8.51 | 8.51 | -0.58% | 34,374 |
| Mar 10, 2026 | 8.38 | 8.85 | 8.38 | 8.56 | 8.56 | 0.94% | 58,840 |
| Mar 9, 2026 | 8.70 | 8.70 | 8.43 | 8.48 | 8.48 | -2.53% | 185,902 |
| Mar 6, 2026 | 8.58 | 8.81 | 8.45 | 8.70 | 8.70 | -0.57% | 109,517 |
| Mar 5, 2026 | 8.81 | 8.86 | 8.60 | 8.75 | 8.75 | -1.69% | 77,046 |
| 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 |