The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.37
+0.10 (1.21%)
Dec 3, 2025, 3:40 PM EST - Market open
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |