Skip to main content
The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
8.52
-0.69 (-7.49%)
At close: Jun 26, 2026, 4:00 PM EDT
8.69
+0.17 (2.00%)
After-hours: Jun 26, 2026, 5:48 PM EDT

The Joint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.229.288.358.528.52-7.49%1,462,198
Jun 25, 20269.389.528.739.219.21-1.60%227,241
Jun 24, 20269.229.739.149.369.362.52%121,826
Jun 23, 20269.189.399.129.139.13-0.54%50,403
Jun 22, 20269.279.509.049.189.18-1.71%61,479
Jun 18, 20269.219.349.059.349.342.41%115,826
Jun 17, 20269.279.329.059.129.12-1.30%55,483
Jun 16, 20269.229.349.089.249.240.22%39,055
Jun 15, 20269.599.698.979.229.22-3.76%48,386
Jun 12, 20269.039.628.899.589.585.27%134,612
Jun 11, 20268.519.118.429.109.107.95%94,314
Jun 10, 20268.468.628.158.438.430.24%279,809
Jun 9, 20268.208.498.168.418.412.56%129,868
Jun 8, 20268.268.388.158.208.20-1.09%95,914
Jun 5, 20268.278.398.108.298.290.73%90,228
Jun 4, 20268.348.518.168.238.23-0.48%95,257
Jun 3, 20268.728.728.198.278.27-4.61%65,563
Jun 2, 20268.628.998.528.678.671.17%67,750
Jun 1, 20268.898.998.448.578.57-3.71%42,767
May 29, 20269.229.228.868.908.90-2.84%92,875
May 28, 20269.399.499.159.169.16-1.51%55,752
May 27, 20269.259.559.009.309.300.87%154,409
May 26, 20268.959.228.959.229.223.02%47,318
May 22, 20268.899.088.718.958.951.47%41,799
May 21, 20268.768.978.628.828.820.80%111,640
May 20, 20268.809.158.668.758.750.34%69,440
May 19, 20268.728.938.608.728.72-0.11%48,737
May 18, 20268.238.788.178.738.736.08%93,636
May 15, 20268.278.488.178.238.230.24%126,715
May 14, 20268.328.328.098.218.21-1.08%65,825
May 13, 20268.578.808.258.308.30-4.38%97,942
May 12, 20268.668.858.578.688.68-0.46%238,867
May 11, 20268.758.898.658.728.720.35%62,855
May 8, 20269.089.198.698.698.690.23%86,855
May 7, 20268.778.908.678.678.67-1.48%34,249
May 6, 20268.659.028.578.808.801.85%72,485
May 5, 20268.788.958.578.648.64-1.71%64,111
May 4, 20268.899.038.578.798.79-1.24%26,970
May 1, 20268.899.118.848.908.900.34%48,135
Apr 30, 20268.808.998.698.878.870.11%37,330
Apr 29, 20269.059.258.848.868.86-2.21%44,394
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%23,844
Apr 22, 20268.588.878.588.648.640.70%26,212
Apr 21, 20268.798.878.588.588.58-2.39%20,868
Apr 20, 20269.089.238.708.798.79-4.66%56,469
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%42,817
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