The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.10
-0.13 (-1.58%)
At close: Sep 28, 2026, 4:00 PM EDT
8.15
+0.05 (0.62%)
After-hours: Sep 28, 2026, 7:30 PM EDT
The Joint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.39 | 8.39 | 8.05 | 8.10 | 8.10 | -1.58% | 56,401 |
| Sep 25, 2026 | 8.23 | 8.24 | 8.07 | 8.23 | 8.23 | -0.72% | 62,107 |
| Sep 24, 2026 | 8.29 | 8.41 | 8.23 | 8.29 | 8.29 | -0.60% | 49,061 |
| Sep 23, 2026 | 8.33 | 8.38 | 8.27 | 8.34 | 8.34 | -0.48% | 61,498 |
| Sep 22, 2026 | 8.51 | 8.62 | 8.31 | 8.38 | 8.38 | -1.30% | 53,110 |
| Sep 21, 2026 | 8.41 | 8.56 | 8.23 | 8.49 | 8.49 | 0.59% | 66,739 |
| Sep 18, 2026 | 8.51 | 8.70 | 8.34 | 8.44 | 8.44 | 0.12% | 382,347 |
| Sep 17, 2026 | 8.57 | 8.67 | 8.42 | 8.43 | 8.43 | -2.32% | 63,985 |
| Sep 16, 2026 | 8.47 | 8.67 | 8.39 | 8.63 | 8.63 | 1.89% | 107,063 |
| Sep 15, 2026 | 8.33 | 8.58 | 8.23 | 8.47 | 8.47 | 2.05% | 118,745 |
| Sep 14, 2026 | 7.85 | 8.31 | 7.82 | 8.30 | 8.30 | 5.73% | 107,924 |
| Sep 11, 2026 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | -2.24% | 96,960 |
| Sep 10, 2026 | 8.08 | 8.11 | 7.99 | 8.03 | 8.03 | -0.74% | 69,858 |
| Sep 9, 2026 | 8.13 | 8.16 | 8.03 | 8.09 | 8.09 | -1.22% | 91,681 |
| Sep 8, 2026 | 8.26 | 8.30 | 8.13 | 8.19 | 8.19 | -1.56% | 139,479 |
| 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% | 70,668 |
| Sep 2, 2026 | 8.35 | 8.42 | 8.24 | 8.24 | 8.24 | -1.44% | 100,626 |
| 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 |