The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.24
-0.08 (-0.96%)
Sep 8, 2026, 2:03 PM EDT - Market open
The Joint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 8.26 | 8.30 | 8.13 | 8.26 | - | -0.72% | 66,063 |
| Sep 4, 2026 | 8.24 | 8.37 | 8.19 | 8.32 | 8.32 | 0.48% | 52,911 |
| Sep 3, 2026 | 8.30 | 8.33 | 8.15 | 8.28 | 8.28 | 0.49% | 70,667 |
| Sep 2, 2026 | 8.35 | 8.42 | 8.24 | 8.24 | 8.24 | -1.44% | 100,625 |
| Sep 1, 2026 | 8.42 | 8.50 | 8.30 | 8.36 | 8.36 | -0.95% | 68,485 |
| Aug 31, 2026 | 8.38 | 8.53 | 8.32 | 8.44 | 8.44 | 0.12% | 76,751 |
| Aug 28, 2026 | 8.46 | 8.56 | 8.35 | 8.43 | 8.43 | 0.24% | 42,397 |
| Aug 27, 2026 | 8.50 | 8.58 | 8.33 | 8.41 | 8.41 | -1.52% | 69,042 |
| Aug 26, 2026 | 8.65 | 8.65 | 8.45 | 8.54 | 8.54 | 1.07% | 45,005 |
| Aug 25, 2026 | 8.51 | 8.62 | 8.44 | 8.45 | 8.45 | 0.12% | 35,194 |
| Aug 24, 2026 | 8.39 | 8.52 | 8.32 | 8.44 | 8.44 | - | 65,843 |
| Aug 21, 2026 | 8.28 | 8.48 | 8.28 | 8.44 | 8.44 | 2.30% | 46,595 |
| Aug 20, 2026 | 8.25 | 8.40 | 8.23 | 8.25 | 8.25 | 0.24% | 74,120 |
| Aug 19, 2026 | 8.53 | 8.53 | 8.11 | 8.23 | 8.23 | -3.63% | 83,768 |
| Aug 18, 2026 | 8.44 | 8.81 | 8.44 | 8.54 | 8.54 | 1.67% | 27,911 |
| Aug 17, 2026 | 8.36 | 8.50 | 8.25 | 8.40 | 8.40 | -0.59% | 101,454 |
| Aug 14, 2026 | 8.42 | 8.58 | 8.35 | 8.45 | 8.45 | 0.36% | 61,576 |
| Aug 13, 2026 | 8.74 | 8.91 | 8.37 | 8.42 | 8.42 | -3.00% | 68,988 |
| Aug 12, 2026 | 8.65 | 8.72 | 8.41 | 8.68 | 8.68 | 1.05% | 55,278 |
| Aug 11, 2026 | 8.63 | 8.86 | 8.39 | 8.59 | 8.59 | -0.46% | 118,444 |
| Aug 10, 2026 | 8.41 | 8.87 | 8.34 | 8.63 | 8.63 | 3.60% | 131,786 |
| Aug 7, 2026 | 8.12 | 8.55 | 7.96 | 8.33 | 8.33 | 1.34% | 104,766 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.17 | 8.22 | 8.22 | -1.32% | 93,433 |
| Aug 5, 2026 | 8.30 | 8.41 | 8.17 | 8.33 | 8.33 | 0.60% | 67,286 |
| Aug 4, 2026 | 8.21 | 8.37 | 8.21 | 8.28 | 8.28 | 0.85% | 88,265 |
| Aug 3, 2026 | 8.29 | 8.38 | 8.19 | 8.21 | 8.21 | -0.97% | 64,064 |
| Jul 31, 2026 | 8.37 | 8.47 | 8.25 | 8.29 | 8.29 | -0.96% | 24,324 |
| Jul 30, 2026 | 8.34 | 8.45 | 8.33 | 8.37 | 8.37 | 0.36% | 25,051 |
| Jul 29, 2026 | 8.54 | 8.79 | 8.34 | 8.34 | 8.34 | -3.36% | 26,688 |
| Jul 28, 2026 | 8.54 | 8.73 | 8.30 | 8.63 | 8.63 | 0.70% | 54,917 |
| Jul 27, 2026 | 8.36 | 8.69 | 8.35 | 8.57 | 8.57 | 2.63% | 61,027 |
| Jul 24, 2026 | 8.51 | 8.51 | 8.29 | 8.35 | 8.35 | -0.12% | 19,973 |
| Jul 23, 2026 | 8.61 | 8.61 | 8.31 | 8.36 | 8.36 | -3.13% | 53,767 |
| Jul 22, 2026 | 8.75 | 8.79 | 8.60 | 8.63 | 8.63 | -2.04% | 43,998 |
| Jul 21, 2026 | 8.64 | 8.90 | 8.36 | 8.81 | 8.81 | 1.15% | 120,135 |
| Jul 20, 2026 | 8.89 | 8.89 | 8.51 | 8.71 | 8.71 | -2.24% | 111,594 |
| Jul 17, 2026 | 8.95 | 9.03 | 8.80 | 8.91 | 8.91 | -1.22% | 79,368 |
| Jul 16, 2026 | 8.89 | 9.21 | 8.89 | 9.02 | 9.02 | 1.01% | 37,457 |
| Jul 15, 2026 | 8.97 | 9.11 | 8.89 | 8.93 | 8.93 | -0.22% | 22,489 |
| Jul 14, 2026 | 9.26 | 9.26 | 8.93 | 8.95 | 8.95 | -3.35% | 58,291 |
| Jul 13, 2026 | 8.97 | 9.49 | 8.86 | 9.26 | 9.26 | 3.00% | 70,508 |
| Jul 10, 2026 | 9.21 | 9.35 | 8.89 | 8.99 | 8.99 | -2.39% | 83,521 |
| Jul 9, 2026 | 8.93 | 9.21 | 8.81 | 9.21 | 9.21 | 3.14% | 69,733 |
| Jul 8, 2026 | 9.13 | 9.13 | 8.80 | 8.93 | 8.93 | -0.22% | 103,595 |
| Jul 7, 2026 | 9.01 | 9.05 | 8.62 | 8.95 | 8.95 | -1.10% | 97,999 |
| Jul 6, 2026 | 8.97 | 9.21 | 8.87 | 9.05 | 9.05 | 0.89% | 74,918 |
| Jul 2, 2026 | 9.02 | 9.33 | 8.50 | 8.97 | 8.97 | -0.11% | 403,566 |
| Jul 1, 2026 | 8.85 | 9.04 | 8.46 | 8.98 | 8.98 | 2.28% | 97,355 |
| Jun 30, 2026 | 8.36 | 8.88 | 8.35 | 8.78 | 8.78 | 5.40% | 105,064 |
| Jun 29, 2026 | 8.55 | 8.66 | 8.28 | 8.33 | 8.33 | -2.23% | 155,469 |