The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.95
+0.13 (1.47%)
May 22, 2026, 4:00 PM EDT - Market closed
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 8.92 | 8.92 | 8.52 | 8.58 | 8.58 | -3.05% | 33,594 |
| Mar 31, 2026 | 8.61 | 8.93 | 8.53 | 8.85 | 8.85 | 3.51% | 58,416 |
| Mar 30, 2026 | 8.44 | 8.65 | 8.30 | 8.55 | 8.55 | 2.40% | 96,775 |
| Mar 27, 2026 | 8.48 | 8.49 | 8.28 | 8.35 | 8.35 | -1.53% | 35,470 |
| Mar 26, 2026 | 8.35 | 8.56 | 8.35 | 8.48 | 8.48 | 0.83% | 32,137 |
| Mar 25, 2026 | 8.49 | 8.56 | 8.41 | 8.41 | 8.41 | 0.36% | 32,120 |
| Mar 24, 2026 | 8.40 | 8.50 | 8.38 | 8.38 | 8.38 | -1.30% | 48,910 |
| Mar 23, 2026 | 8.35 | 8.61 | 8.34 | 8.49 | 8.49 | 3.41% | 68,400 |
| Mar 20, 2026 | 8.16 | 8.26 | 7.84 | 8.21 | 8.21 | 0.49% | 552,101 |
| Mar 19, 2026 | 8.31 | 8.35 | 8.14 | 8.17 | 8.17 | -2.39% | 82,829 |
| Mar 18, 2026 | 8.31 | 8.51 | 8.29 | 8.37 | 8.37 | -1.18% | 81,005 |
| Mar 17, 2026 | 8.45 | 8.89 | 8.41 | 8.47 | 8.47 | -0.35% | 69,023 |
| Mar 16, 2026 | 8.46 | 8.53 | 8.28 | 8.50 | 8.50 | 1.19% | 62,746 |
| Mar 13, 2026 | 8.85 | 9.48 | 8.32 | 8.40 | 8.40 | 2.31% | 138,373 |