The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
7.20
+0.17 (2.35%)
Oct 19, 2026, 10:39 AM EDT - Market open
The Joint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.95 | 7.24 | 6.90 | 7.20 | - | 2.27% | 33,831 |
| Oct 16, 2026 | 6.94 | 7.04 | 6.85 | 7.04 | - | 1.81% | 32,721 |
| Oct 15, 2026 | 6.91 | 7.04 | 6.85 | 6.91 | 6.91 | 0.14% | 60,710 |
| Oct 14, 2026 | 6.91 | 7.04 | 6.79 | 6.90 | 6.90 | -1.08% | 108,146 |
| Oct 13, 2026 | 6.92 | 7.03 | 6.80 | 6.98 | 6.98 | 0.50% | 78,059 |
| Oct 12, 2026 | 7.00 | 7.10 | 6.92 | 6.94 | 6.94 | -1.42% | 41,481 |
| Oct 9, 2026 | 7.08 | 7.14 | 6.98 | 7.04 | 7.04 | -1.12% | 43,483 |
| Oct 8, 2026 | 7.14 | 7.19 | 6.99 | 7.12 | 7.12 | -1.11% | 80,570 |
| Oct 7, 2026 | 7.05 | 7.28 | 7.01 | 7.20 | 7.20 | 1.27% | 66,115 |
| Oct 6, 2026 | 7.24 | 7.25 | 7.05 | 7.11 | 7.11 | -1.04% | 100,580 |
| Oct 5, 2026 | 7.34 | 7.35 | 7.07 | 7.19 | 7.19 | -1.30% | 141,850 |
| Oct 2, 2026 | 7.60 | 7.60 | 7.21 | 7.28 | 7.28 | -2.54% | 88,863 |
| Oct 1, 2026 | 7.40 | 7.53 | 7.25 | 7.47 | 7.47 | 0.95% | 152,993 |
| Sep 30, 2026 | 7.76 | 7.77 | 7.39 | 7.40 | 7.40 | -4.52% | 103,488 |
| Sep 29, 2026 | 8.06 | 8.06 | 7.73 | 7.75 | 7.75 | -4.32% | 53,684 |
| Sep 28, 2026 | 8.39 | 8.39 | 8.05 | 8.10 | 8.10 | -1.58% | 56,402 |
| Sep 25, 2026 | 8.23 | 8.24 | 8.07 | 8.23 | 8.23 | -0.72% | 62,108 |
| Sep 24, 2026 | 8.29 | 8.41 | 8.23 | 8.29 | 8.29 | -0.60% | 49,063 |
| Sep 23, 2026 | 8.33 | 8.38 | 8.27 | 8.34 | 8.34 | -0.48% | 61,499 |
| Sep 22, 2026 | 8.51 | 8.62 | 8.31 | 8.38 | 8.38 | -1.30% | 53,111 |
| 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% | 382,348 |
| Sep 17, 2026 | 8.57 | 8.67 | 8.42 | 8.43 | 8.43 | -2.32% | 63,987 |
| 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 |