The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.33
-0.21 (-2.52%)
Aug 19, 2026, 10:57 AM EDT - Market open
The Joint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,334 |
| 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% | 131,784 |
| Aug 7, 2026 | 8.12 | 8.55 | 7.96 | 8.33 | 8.33 | 1.34% | 104,765 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.17 | 8.22 | 8.22 | -1.32% | 71,061 |
| Aug 5, 2026 | 8.30 | 8.41 | 8.17 | 8.33 | 8.33 | 0.60% | 67,216 |
| Aug 4, 2026 | 8.21 | 8.37 | 8.21 | 8.28 | 8.28 | 0.85% | 88,264 |
| Aug 3, 2026 | 8.29 | 8.38 | 8.19 | 8.21 | 8.21 | -0.97% | 64,061 |
| 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% | 24,950 |
| Jul 29, 2026 | 8.54 | 8.79 | 8.34 | 8.34 | 8.34 | -3.36% | 26,586 |
| 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% | 43,996 |
| Jul 21, 2026 | 8.64 | 8.90 | 8.36 | 8.81 | 8.81 | 1.15% | 120,132 |
| 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% | 22,481 |
| Jul 14, 2026 | 9.26 | 9.26 | 8.93 | 8.95 | 8.95 | -3.35% | 58,264 |
| Jul 13, 2026 | 8.97 | 9.49 | 8.86 | 9.26 | 9.26 | 3.00% | 70,363 |
| Jul 10, 2026 | 9.21 | 9.35 | 8.89 | 8.99 | 8.99 | -2.39% | 83,516 |
| 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% | 97,994 |
| 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% | 402,499 |
| Jul 1, 2026 | 8.85 | 9.04 | 8.46 | 8.98 | 8.98 | 2.28% | 97,252 |
| Jun 30, 2026 | 8.36 | 8.88 | 8.35 | 8.78 | 8.78 | 5.40% | 105,061 |
| Jun 29, 2026 | 8.55 | 8.66 | 8.28 | 8.33 | 8.33 | -2.23% | 155,469 |
| Jun 26, 2026 | 9.22 | 9.28 | 8.35 | 8.52 | 8.52 | -7.49% | 1,488,860 |
| Jun 25, 2026 | 9.38 | 9.52 | 8.73 | 9.21 | 9.21 | -1.60% | 227,241 |
| Jun 24, 2026 | 9.22 | 9.73 | 9.14 | 9.36 | 9.36 | 2.52% | 121,834 |
| Jun 23, 2026 | 9.18 | 9.39 | 9.12 | 9.13 | 9.13 | -0.54% | 50,405 |
| Jun 22, 2026 | 9.27 | 9.50 | 9.04 | 9.18 | 9.18 | -1.71% | 61,497 |
| Jun 18, 2026 | 9.21 | 9.34 | 9.05 | 9.34 | 9.34 | 2.41% | 115,826 |
| Jun 17, 2026 | 9.27 | 9.32 | 9.05 | 9.12 | 9.12 | -1.30% | 55,483 |
| Jun 16, 2026 | 9.22 | 9.34 | 9.08 | 9.24 | 9.24 | 0.22% | 39,318 |
| Jun 15, 2026 | 9.59 | 9.69 | 8.97 | 9.22 | 9.22 | -3.76% | 48,413 |
| Jun 12, 2026 | 9.03 | 9.62 | 8.89 | 9.58 | 9.58 | 5.27% | 134,627 |
| Jun 11, 2026 | 8.51 | 9.11 | 8.42 | 9.10 | 9.10 | 7.95% | 94,332 |
| Jun 10, 2026 | 8.46 | 8.62 | 8.15 | 8.43 | 8.43 | 0.24% | 279,809 |
| Jun 9, 2026 | 8.20 | 8.49 | 8.16 | 8.41 | 8.41 | 2.56% | 129,868 |
| Jun 8, 2026 | 8.26 | 8.38 | 8.15 | 8.20 | 8.20 | -1.09% | 95,914 |