The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
9.58
+0.48 (5.27%)
At close: Jun 12, 2026, 4:00 PM EDT
9.57
-0.01 (-0.10%)
After-hours: Jun 12, 2026, 5:09 PM EDT
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.03 | 9.62 | 8.89 | 9.58 | 9.58 | 5.27% | 134,612 |
| Jun 11, 2026 | 8.51 | 9.11 | 8.42 | 9.10 | 9.10 | 7.95% | 94,314 |
| 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 |
| Jun 5, 2026 | 8.27 | 8.39 | 8.10 | 8.29 | 8.29 | 0.73% | 90,228 |
| Jun 4, 2026 | 8.34 | 8.51 | 8.16 | 8.23 | 8.23 | -0.48% | 95,257 |
| Jun 3, 2026 | 8.72 | 8.72 | 8.19 | 8.27 | 8.27 | -4.61% | 65,563 |
| Jun 2, 2026 | 8.62 | 8.99 | 8.52 | 8.67 | 8.67 | 1.17% | 67,750 |
| Jun 1, 2026 | 8.89 | 8.99 | 8.44 | 8.57 | 8.57 | -3.71% | 42,767 |
| May 29, 2026 | 9.22 | 9.22 | 8.86 | 8.90 | 8.90 | -2.84% | 92,875 |
| May 28, 2026 | 9.39 | 9.49 | 9.15 | 9.16 | 9.16 | -1.51% | 55,752 |
| May 27, 2026 | 9.25 | 9.55 | 9.00 | 9.30 | 9.30 | 0.87% | 154,409 |
| May 26, 2026 | 8.95 | 9.22 | 8.95 | 9.22 | 9.22 | 3.02% | 47,318 |
| May 22, 2026 | 8.89 | 9.08 | 8.71 | 8.95 | 8.95 | 1.47% | 41,799 |
| May 21, 2026 | 8.76 | 8.97 | 8.62 | 8.82 | 8.82 | 0.80% | 111,640 |
| May 20, 2026 | 8.80 | 9.15 | 8.66 | 8.75 | 8.75 | 0.34% | 69,440 |
| May 19, 2026 | 8.72 | 8.93 | 8.60 | 8.72 | 8.72 | -0.11% | 48,737 |
| May 18, 2026 | 8.23 | 8.78 | 8.17 | 8.73 | 8.73 | 6.08% | 93,636 |
| May 15, 2026 | 8.27 | 8.48 | 8.17 | 8.23 | 8.23 | 0.24% | 126,715 |
| May 14, 2026 | 8.32 | 8.32 | 8.09 | 8.21 | 8.21 | -1.08% | 65,825 |
| May 13, 2026 | 8.57 | 8.80 | 8.25 | 8.30 | 8.30 | -4.38% | 97,942 |
| May 12, 2026 | 8.66 | 8.85 | 8.57 | 8.68 | 8.68 | -0.46% | 238,867 |
| May 11, 2026 | 8.75 | 8.89 | 8.65 | 8.72 | 8.72 | 0.35% | 62,855 |
| May 8, 2026 | 9.08 | 9.19 | 8.69 | 8.69 | 8.69 | 0.23% | 86,855 |
| May 7, 2026 | 8.77 | 8.90 | 8.67 | 8.67 | 8.67 | -1.48% | 34,249 |
| May 6, 2026 | 8.65 | 9.02 | 8.57 | 8.80 | 8.80 | 1.85% | 72,485 |
| May 5, 2026 | 8.78 | 8.95 | 8.57 | 8.64 | 8.64 | -1.71% | 64,111 |
| May 4, 2026 | 8.89 | 9.03 | 8.57 | 8.79 | 8.79 | -1.24% | 26,970 |
| May 1, 2026 | 8.89 | 9.11 | 8.84 | 8.90 | 8.90 | 0.34% | 48,135 |
| Apr 30, 2026 | 8.80 | 8.99 | 8.69 | 8.87 | 8.87 | 0.11% | 37,330 |
| Apr 29, 2026 | 9.05 | 9.25 | 8.84 | 8.86 | 8.86 | -2.21% | 44,394 |
| Apr 28, 2026 | 9.09 | 9.21 | 8.95 | 9.06 | 9.06 | -0.22% | 31,032 |
| Apr 27, 2026 | 9.01 | 9.35 | 9.01 | 9.08 | 9.08 | 0.67% | 48,006 |
| Apr 24, 2026 | 8.88 | 9.04 | 8.80 | 9.02 | 9.02 | 2.50% | 36,360 |
| Apr 23, 2026 | 8.58 | 8.97 | 8.57 | 8.80 | 8.80 | 1.85% | 23,844 |
| Apr 22, 2026 | 8.58 | 8.87 | 8.58 | 8.64 | 8.64 | 0.70% | 26,212 |
| Apr 21, 2026 | 8.79 | 8.87 | 8.58 | 8.58 | 8.58 | -2.39% | 20,868 |
| Apr 20, 2026 | 9.08 | 9.23 | 8.70 | 8.79 | 8.79 | -4.66% | 56,469 |
| Apr 17, 2026 | 9.21 | 9.39 | 9.18 | 9.22 | 9.22 | 0.88% | 30,094 |
| Apr 16, 2026 | 9.02 | 9.21 | 8.92 | 9.14 | 9.14 | 0.66% | 48,047 |
| Apr 15, 2026 | 8.93 | 9.43 | 8.93 | 9.08 | 9.08 | 1.11% | 42,817 |
| Apr 14, 2026 | 8.84 | 9.03 | 8.81 | 8.98 | 8.98 | 1.24% | 17,229 |
| Apr 13, 2026 | 8.68 | 8.95 | 8.68 | 8.87 | 8.87 | 1.60% | 31,021 |
| Apr 10, 2026 | 8.78 | 8.94 | 8.55 | 8.73 | 8.73 | -1.02% | 27,929 |
| Apr 9, 2026 | 8.91 | 8.91 | 8.65 | 8.82 | 8.82 | -1.23% | 27,217 |
| Apr 8, 2026 | 9.00 | 9.20 | 8.88 | 8.93 | 8.93 | 0.22% | 39,434 |
| Apr 7, 2026 | 8.87 | 8.97 | 8.64 | 8.91 | 8.91 | 0.68% | 29,519 |
| Apr 6, 2026 | 8.56 | 8.89 | 8.52 | 8.85 | 8.85 | 2.91% | 21,431 |
| Apr 2, 2026 | 8.57 | 8.78 | 8.50 | 8.60 | 8.60 | 0.23% | 32,066 |