The Joint Corp. (JYNT)
NASDAQ: JYNT · Real-Time Price · USD
11.42
-0.19 (-1.64%)
At close: Jun 27, 2025, 4:00 PM
11.84
+0.42 (3.68%)
After-hours: Jun 27, 2025, 4:43 PM EDT
The Joint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.62 | 11.71 | 11.12 | 11.42 | 11.42 | -1.64% | 468,445 |
| Jun 26, 2025 | 11.48 | 11.85 | 11.31 | 11.61 | 11.61 | 0.96% | 27,193 |
| Jun 25, 2025 | 12.76 | 13.00 | 11.50 | 11.50 | 11.50 | -3.04% | 70,101 |
| Jun 24, 2025 | 11.08 | 11.92 | 11.08 | 11.86 | 11.86 | 7.23% | 84,119 |
| Jun 23, 2025 | 11.49 | 11.86 | 10.85 | 11.06 | 11.06 | -3.99% | 78,190 |
| Jun 20, 2025 | 11.13 | 11.80 | 10.89 | 11.52 | 11.52 | 4.54% | 105,611 |
| Jun 18, 2025 | 11.07 | 11.28 | 10.99 | 11.02 | 11.02 | - | 29,325 |
| Jun 17, 2025 | 12.09 | 12.26 | 11.01 | 11.02 | 11.02 | -9.60% | 46,492 |
| Jun 16, 2025 | 11.69 | 12.49 | 11.53 | 12.19 | 12.19 | 6.09% | 63,447 |
| Jun 13, 2025 | 12.25 | 12.27 | 11.48 | 11.49 | 11.49 | -7.71% | 24,875 |
| Jun 12, 2025 | 12.01 | 12.54 | 11.70 | 12.45 | 12.45 | 3.66% | 122,863 |
| Jun 11, 2025 | 12.23 | 12.88 | 11.91 | 12.01 | 12.01 | -4.00% | 53,327 |
| Jun 10, 2025 | 11.84 | 12.63 | 11.84 | 12.51 | 12.51 | 4.95% | 50,064 |
| Jun 9, 2025 | 12.10 | 12.76 | 11.81 | 11.92 | 11.92 | -0.75% | 31,727 |
| Jun 6, 2025 | 12.30 | 12.64 | 11.88 | 12.01 | 12.01 | -2.44% | 52,055 |
| Jun 5, 2025 | 11.98 | 13.47 | 11.59 | 12.31 | 12.31 | 10.80% | 182,427 |
| Jun 4, 2025 | 10.58 | 11.13 | 10.46 | 11.11 | 11.11 | 7.76% | 84,361 |
| Jun 3, 2025 | 10.18 | 10.41 | 10.07 | 10.31 | 10.31 | 1.08% | 43,803 |
| Jun 2, 2025 | 10.60 | 10.73 | 10.10 | 10.20 | 10.20 | -4.67% | 116,052 |
| May 30, 2025 | 10.40 | 10.80 | 10.29 | 10.70 | 10.70 | 2.59% | 108,822 |
| May 29, 2025 | 10.12 | 10.50 | 10.08 | 10.43 | 10.43 | 3.47% | 62,978 |
| May 28, 2025 | 10.06 | 10.22 | 10.00 | 10.08 | 10.08 | -0.20% | 86,615 |
| May 27, 2025 | 10.06 | 10.20 | 10.02 | 10.10 | 10.10 | 1.00% | 36,433 |
| May 23, 2025 | 10.00 | 10.02 | 9.85 | 10.00 | 10.00 | -0.50% | 41,459 |
| May 22, 2025 | 10.00 | 10.06 | 9.94 | 10.05 | 10.05 | 0.40% | 47,593 |
| May 21, 2025 | 10.01 | 10.19 | 9.95 | 10.01 | 10.01 | -1.28% | 67,864 |
| May 20, 2025 | 10.03 | 10.23 | 9.99 | 10.14 | 10.14 | 0.80% | 54,163 |
| May 19, 2025 | 9.99 | 10.20 | 9.85 | 10.06 | 10.06 | -0.49% | 27,421 |
| May 16, 2025 | 10.11 | 10.25 | 10.02 | 10.11 | 10.11 | - | 63,254 |
| May 15, 2025 | 10.03 | 10.13 | 9.96 | 10.11 | 10.11 | 1.30% | 30,070 |
| May 14, 2025 | 10.10 | 10.25 | 9.93 | 9.98 | 9.98 | -1.09% | 63,203 |
| May 13, 2025 | 10.27 | 10.27 | 9.87 | 10.09 | 10.09 | -0.30% | 53,289 |
| May 12, 2025 | 10.46 | 10.46 | 9.98 | 10.12 | 10.12 | 1.30% | 41,791 |
| May 9, 2025 | 10.02 | 10.31 | 9.90 | 9.99 | 9.99 | -5.13% | 73,047 |
| May 8, 2025 | 9.86 | 10.60 | 9.71 | 10.53 | 10.53 | 5.94% | 53,772 |
| May 7, 2025 | 9.95 | 9.99 | 9.61 | 9.94 | 9.94 | 0.91% | 95,318 |
| May 6, 2025 | 10.20 | 10.40 | 9.68 | 9.85 | 9.85 | -0.51% | 84,132 |
| May 5, 2025 | 10.54 | 10.54 | 9.90 | 9.90 | 9.90 | -5.67% | 47,457 |
| May 2, 2025 | 10.50 | 10.57 | 10.25 | 10.50 | 10.50 | 1.50% | 64,255 |
| May 1, 2025 | 9.96 | 10.45 | 9.88 | 10.34 | 10.34 | 3.30% | 58,367 |
| Apr 30, 2025 | 9.85 | 10.15 | 9.66 | 10.01 | 10.01 | 1.32% | 79,596 |
| Apr 29, 2025 | 10.13 | 10.24 | 9.88 | 9.88 | 9.88 | -2.66% | 49,328 |
| Apr 28, 2025 | 10.41 | 10.50 | 10.03 | 10.15 | 10.15 | -3.24% | 43,630 |
| Apr 25, 2025 | 10.35 | 10.56 | 10.13 | 10.49 | 10.49 | 0.91% | 64,231 |
| Apr 24, 2025 | 9.95 | 10.91 | 9.95 | 10.40 | 10.40 | 5.32% | 74,800 |
| Apr 23, 2025 | 10.04 | 10.27 | 9.76 | 9.87 | 9.87 | 0.71% | 67,483 |
| Apr 22, 2025 | 9.68 | 9.84 | 9.65 | 9.80 | 9.80 | 1.03% | 40,864 |
| Apr 21, 2025 | 9.83 | 9.83 | 9.60 | 9.70 | 9.70 | -3.10% | 41,179 |
| Apr 17, 2025 | 9.99 | 10.82 | 9.60 | 10.01 | 10.01 | -0.10% | 82,742 |
| Apr 16, 2025 | 10.36 | 10.68 | 10.01 | 10.02 | 10.02 | -3.00% | 66,162 |