JOYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	51.35	51.49	51.30	51.46	51.46	0.23%	6,546
Sep 25, 2025	51.28	51.36	51.13	51.34	51.34	-0.03%	21,892
Sep 24, 2025	51.37	51.44	51.30	51.36	51.36	-0.06%	11,068
Sep 23, 2025	51.54	51.62	51.35	51.39	51.39	-0.40%	11,672
Sep 22, 2025	51.55	51.63	51.46	51.59	51.58	0.23%	7,991
Sep 19, 2025	51.57	51.57	51.40	51.47	51.46	0.18%	13,625
Sep 18, 2025	51.46	51.46	51.29	51.38	51.37	0.25%	13,587
Sep 17, 2025	51.29	51.29	51.10	51.25	51.24	0.01%	10,130
Sep 16, 2025	51.26	51.27	51.19	51.24	51.23	0.10%	21,091
Sep 15, 2025	51.25	51.25	51.11	51.19	51.18	0.16%	23,696
Sep 12, 2025	51.14	51.16	51.08	51.11	51.10	0.13%	16,323
Sep 11, 2025	51.00	51.09	50.94	51.05	51.03	0.50%	12,501
Sep 10, 2025	50.96	50.98	50.73	50.79	50.78	0.11%	12,265
Sep 9, 2025	50.68	50.74	50.53	50.74	50.73	0.30%	22,364
Sep 8, 2025	50.44	50.65	50.43	50.59	50.57	0.21%	17,858
Sep 5, 2025	50.81	50.81	50.28	50.48	50.47	-0.24%	14,235
Sep 4, 2025	50.25	50.60	50.25	50.60	50.59	0.84%	21,299
Sep 3, 2025	50.14	50.30	50.05	50.18	50.16	0.22%	12,198
Sep 2, 2025	49.89	50.07	49.75	50.07	50.05	-0.38%	49,571
Aug 29, 2025	50.50	51.67	50.22	50.26	50.25	-0.52%	30,350
Aug 28, 2025	50.49	50.55	50.34	50.52	50.51	0.24%	24,130
Aug 27, 2025	50.31	50.43	50.23	50.40	50.39	0.22%	42,651
Aug 26, 2025	50.14	50.29	50.06	50.29	50.28	0.28%	26,778
Aug 25, 2025	50.23	50.27	50.03	50.15	50.14	-0.14%	53,770
Aug 22, 2025	49.77	51.85	49.70	50.22	50.21	1.18%	73,613
Aug 21, 2025	50.00	50.00	49.53	49.64	49.62	-0.33%	35,314
Aug 20, 2025	49.86	49.86	49.44	49.80	49.79	-0.01%	23,810