Skip to main content
The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
9.06
-0.02 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Joint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.099.218.959.069.06-0.22%31,032
Apr 27, 20269.019.359.019.089.080.67%48,006
Apr 24, 20268.889.048.809.029.022.50%36,360
Apr 23, 20268.588.978.578.808.801.85%23,840
Apr 22, 20268.588.878.588.648.640.70%26,212
Apr 21, 20268.798.878.588.588.58-2.39%20,857
Apr 20, 20269.089.238.708.798.79-4.66%56,466
Apr 17, 20269.219.399.189.229.220.88%30,094
Apr 16, 20269.029.218.929.149.140.66%48,047
Apr 15, 20268.939.438.939.089.081.11%42,809
Apr 14, 20268.849.038.818.988.981.24%17,229
Apr 13, 20268.688.958.688.878.871.60%31,021
Apr 10, 20268.788.948.558.738.73-1.02%27,929
Apr 9, 20268.918.918.658.828.82-1.23%27,217
Apr 8, 20269.009.208.888.938.930.22%39,434
Apr 7, 20268.878.978.648.918.910.68%29,519
Apr 6, 20268.568.898.528.858.852.91%21,431
Apr 2, 20268.578.788.508.608.600.23%32,066
Apr 1, 20268.928.928.528.588.58-3.05%33,594
Mar 31, 20268.618.938.538.858.853.51%58,416
Mar 30, 20268.448.658.308.558.552.40%96,775
Mar 27, 20268.488.498.288.358.35-1.53%35,470
Mar 26, 20268.358.568.358.488.480.83%32,137
Mar 25, 20268.498.568.418.418.410.36%32,120
Mar 24, 20268.408.508.388.388.38-1.30%48,910
Mar 23, 20268.358.618.348.498.493.41%68,400
Mar 20, 20268.168.267.848.218.210.49%552,101
Mar 19, 20268.318.358.148.178.17-2.39%82,829
Mar 18, 20268.318.518.298.378.37-1.18%81,005
Mar 17, 20268.458.898.418.478.47-0.35%69,023
Mar 16, 20268.468.538.288.508.501.19%62,746
Mar 13, 20268.859.488.328.408.402.31%138,373
Mar 12, 20268.418.488.218.218.21-3.53%66,471
Mar 11, 20268.458.538.438.518.51-0.58%34,374
Mar 10, 20268.388.858.388.568.560.94%58,851
Mar 9, 20268.708.708.438.488.48-2.53%185,902
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%58,983
Mar 3, 20268.378.708.098.638.630.82%62,436
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%44,828
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%36,170
Feb 17, 20268.719.128.568.928.922.76%51,685
Feb 13, 20268.518.988.518.688.681.05%45,175
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