Skip to main content
The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.65
-0.05 (-0.57%)
Mar 9, 2026, 1:43 PM EDT - Market open

The Joint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.708.708.458.53--1.95%38,384
Mar 6, 20268.588.818.458.708.70-0.57%109,517
Mar 5, 20268.818.868.608.758.75-1.69%77,046
Mar 4, 20268.688.938.578.908.903.13%58,809
Mar 3, 20268.378.708.098.638.630.82%62,409
Mar 2, 20268.658.988.468.568.56-2.73%56,658
Feb 27, 20269.179.308.728.808.80-4.14%50,425
Feb 26, 20269.249.379.069.189.18-1.08%32,344
Feb 25, 20269.109.349.099.289.281.87%47,096
Feb 24, 20269.199.289.039.119.11-0.22%44,818
Feb 23, 20269.259.269.019.139.13-2.46%41,786
Feb 20, 20269.269.449.139.369.360.81%38,798
Feb 19, 20268.999.368.899.299.293.05%41,305
Feb 18, 20269.499.498.839.019.011.01%36,129
Feb 17, 20268.719.128.568.928.922.76%50,021
Feb 13, 20268.518.988.518.688.681.05%44,887
Feb 12, 20268.648.778.358.598.590.23%94,371
Feb 11, 20268.978.978.538.578.57-4.25%65,703
Feb 10, 20269.309.318.948.958.95-2.82%41,028
Feb 9, 20269.569.609.189.219.21-5.25%40,603
Feb 6, 20269.739.879.599.729.721.36%36,846
Feb 5, 20269.729.849.379.599.59-1.74%66,111
Feb 4, 202610.1310.229.559.769.76-2.69%66,436
Feb 3, 202610.1210.209.7910.0310.03-0.79%73,401
Feb 2, 20269.8010.329.7610.1110.113.37%69,215
Jan 30, 20269.499.819.379.789.782.30%83,162
Jan 29, 20269.559.699.419.569.56-0.21%33,594
Jan 28, 20269.759.789.479.589.58-1.54%42,623
Jan 27, 202610.1410.289.709.739.73-4.70%52,707
Jan 26, 202610.0110.219.9210.2110.211.59%27,910
Jan 23, 20269.8910.069.8510.0510.050.80%46,733
Jan 22, 202610.1410.229.909.979.97-1.09%40,669
Jan 21, 20269.8710.089.7210.0810.084.35%40,812
Jan 20, 20269.839.979.609.669.66-2.72%76,319
Jan 16, 202610.5210.679.839.939.93-5.70%118,077
Jan 15, 202610.2610.5810.2010.5310.532.83%45,116
Jan 14, 20269.8010.279.5310.2410.244.60%54,796
Jan 13, 20269.829.839.619.799.790.62%36,431
Jan 12, 20269.279.769.169.739.735.30%46,809
Jan 9, 20269.059.348.969.249.242.90%72,657
Jan 8, 20268.769.008.768.988.981.70%63,068
Jan 7, 20268.888.968.728.838.83-1.45%46,024
Jan 6, 20268.818.998.568.968.960.67%105,453
Jan 5, 20268.829.078.828.908.900.56%41,620
Jan 2, 20268.798.878.698.858.851.49%66,772
Dec 31, 20258.778.808.648.728.72-0.68%107,172
Dec 30, 20258.748.908.728.788.780.46%72,099
Dec 29, 20258.768.768.658.748.74-0.23%65,035
Dec 26, 20258.878.948.678.768.76-2.01%70,933
Dec 24, 20258.668.998.668.948.941.02%32,163
Dec 23, 20258.948.948.648.858.85-1.67%108,575
Dec 22, 20259.019.088.949.009.00-41,013
Dec 19, 20258.839.088.769.009.001.81%115,071
Dec 18, 20258.988.988.648.848.84-0.90%95,704
Dec 17, 20258.919.008.838.928.92-0.11%72,616
Dec 16, 20258.798.958.758.938.931.71%53,988
Dec 15, 20258.748.818.598.788.780.80%76,750
Dec 12, 20259.009.008.358.718.71-3.01%163,624
Dec 11, 20258.979.058.848.988.98-0.44%50,690
Dec 10, 20258.729.048.649.029.023.44%83,533
Dec 9, 20258.738.798.638.728.720.93%69,887
Dec 8, 20258.508.678.418.648.642.01%149,687
Dec 5, 20258.488.618.268.478.470.24%135,623
Dec 4, 20258.398.508.268.458.450.84%102,884
Dec 3, 20258.258.448.208.388.381.33%122,939
Dec 2, 20258.388.408.068.278.27-0.96%228,293
Dec 1, 20258.438.538.288.358.35-0.83%80,042
Nov 28, 20258.428.528.398.428.42-0.24%71,479
Nov 26, 20258.598.648.428.448.44-0.59%77,945
Nov 25, 20258.378.638.348.498.491.56%111,328
Nov 24, 20258.478.478.188.368.36-1.18%137,476
Nov 21, 20258.208.528.208.468.463.17%285,500
Nov 20, 20258.458.538.168.208.20-1.20%462,796
Nov 19, 20258.418.498.308.308.30-1.54%92,556
Nov 18, 20258.258.468.248.438.432.68%78,451
Nov 17, 20258.188.428.158.218.21-0.12%92,730
Nov 14, 20258.258.298.128.228.22-0.48%87,304
Nov 13, 20258.278.398.088.268.26-1.08%158,407
Nov 12, 20258.138.578.068.358.352.45%513,734
Nov 11, 20257.728.167.678.158.154.35%90,314
Nov 10, 20257.757.977.607.817.811.83%154,114
Nov 7, 20257.508.167.507.677.67-3.88%90,500
Nov 6, 20258.278.447.967.987.98-3.74%61,161
Nov 5, 20258.068.628.068.298.295.07%119,849
Nov 4, 20257.777.907.697.897.890.32%55,292
Nov 3, 20257.857.927.807.877.87-0.32%44,444
Oct 31, 20257.867.967.747.897.89-86,461
Oct 30, 20258.068.127.787.897.89-3.07%66,277
Oct 29, 20258.308.308.028.148.14-1.93%51,384
Oct 28, 20258.348.348.128.308.30-0.84%62,290
Oct 27, 20258.418.418.278.378.37-0.36%62,861
Oct 24, 20258.298.428.258.408.402.07%59,813
Oct 23, 20258.498.508.208.238.23-3.18%63,639
Oct 22, 20258.708.708.458.508.50-2.41%86,064
Oct 21, 20258.328.768.328.718.712.11%67,327
Oct 20, 20258.308.708.238.538.533.65%110,711
Oct 17, 20258.258.428.178.238.23-0.72%111,512
Oct 16, 20258.458.468.158.298.29-1.89%84,881
Oct 15, 20258.288.608.228.458.452.05%98,892
Oct 14, 20258.168.318.108.288.28-0.12%87,442