5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
-18.22%
Joint Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $8.99 | $9.29 (3.34%) | $9.36 | $8.89 | 41.31 K | $142.55 M |
| 02/18/2026 | $9.49 | $9.01 (-5.06%) | $9.49 | $8.83 | 36.20 K | $138.26 M |
| 02/17/2026 | $8.71 | $8.92 (2.41%) | $9.12 | $8.56 | 51.69 K | $136.88 M |
| 02/13/2026 | $8.51 | $8.68 (2%) | $8.98 | $8.51 | 45.20 K | $133.19 M |
| 02/12/2026 | $8.64 | $8.59 (-0.58%) | $8.77 | $8.35 | 94.40 K | $131.81 M |
| 02/11/2026 | $8.97 | $8.57 (-4.46%) | $8.97 | $8.53 | 65.70 K | $131.51 M |
| 02/10/2026 | $9.30 | $8.95 (-3.76%) | $9.31 | $8.94 | 41.03 K | $137.34 M |
| 02/09/2026 | $9.56 | $9.21 (-3.66%) | $9.60 | $9.18 | 40.60 K | $141.33 M |
| 02/06/2026 | $9.73 | $9.72 (-0.1%) | $9.87 | $9.59 | 36.85 K | $149.15 M |
| 02/05/2026 | $9.72 | $9.59 (-1.34%) | $9.84 | $9.37 | 66.11 K | $147.16 M |
| 02/04/2026 | $10.13 | $9.76 (-3.65%) | $10.22 | $9.55 | 66.44 K | $149.77 M |
| 02/03/2026 | $10.12 | $10.03 (-0.89%) | $10.20 | $9.79 | 73.40 K | $153.91 M |
| 02/02/2026 | $9.80 | $10.11 (3.16%) | $10.32 | $9.76 | 69.22 K | $155.14 M |
| 01/30/2026 | $9.49 | $9.78 (3.06%) | $9.81 | $9.37 | 83.20 K | $150.07 M |
| 01/29/2026 | $9.55 | $9.56 (0.1%) | $9.69 | $9.41 | 33.60 K | $146.70 M |
| 01/28/2026 | $9.75 | $9.58 (-1.74%) | $9.77 | $9.47 | 42.62 K | $147.00 M |
| 01/27/2026 | $10.14 | $9.73 (-4.04%) | $10.28 | $9.70 | 52.71 K | $149.31 M |
| 01/26/2026 | $10.01 | $10.21 (2%) | $10.21 | $9.92 | 27.91 K | $156.67 M |
| 01/23/2026 | $9.89 | $10.05 (1.62%) | $10.06 | $9.85 | 46.73 K | $154.22 M |
| 01/22/2026 | $10.14 | $9.97 (-1.68%) | $10.22 | $9.90 | 40.70 K | $152.99 M |
| 01/21/2026 | $9.87 | $10.08 (2.13%) | $10.08 | $9.72 | 40.81 K | $154.68 M |
| 01/20/2026 | $9.83 | $9.66 (-1.73%) | $9.97 | $9.60 | 76.32 K | $148.23 M |
| 01/16/2026 | $10.52 | $9.93 (-5.61%) | $10.67 | $9.83 | 118.10 K | $152.37 M |
| 01/15/2026 | $10.26 | $10.53 (2.63%) | $10.58 | $10.20 | 45.12 K | $161.58 M |
| 01/14/2026 | $9.80 | $10.24 (4.49%) | $10.27 | $9.53 | 54.80 K | $157.13 M |
| 01/13/2026 | $9.82 | $9.79 (-0.31%) | $9.83 | $9.61 | 36.43 K | $150.23 M |
| 01/12/2026 | $9.27 | $9.73 (4.96%) | $9.76 | $9.16 | 46.81 K | $149.31 M |
| 01/09/2026 | $9.05 | $9.24 (2.1%) | $9.34 | $8.96 | 72.70 K | $141.79 M |
| 01/08/2026 | $8.76 | $8.98 (2.51%) | $9.00 | $8.76 | 63.10 K | $137.80 M |
| 01/07/2026 | $8.88 | $8.83 (-0.56%) | $8.96 | $8.72 | 46.02 K | $135.49 M |
| 01/06/2026 | $8.81 | $8.96 (1.7%) | $8.99 | $8.56 | 105.50 K | $137.49 M |
| 01/05/2026 | $8.82 | $8.90 (0.91%) | $9.07 | $8.82 | 41.62 K | $136.57 M |
| 01/02/2026 | $8.79 | $8.85 (0.68%) | $8.87 | $8.69 | 66.80 K | $135.80 M |
| 12/31/2025 | $8.77 | $8.72 (-0.57%) | $8.80 | $8.64 | 107.20 K | $133.81 M |
| 12/30/2025 | $8.74 | $8.78 (0.46%) | $8.90 | $8.72 | 72.10 K | $134.73 M |
| 12/29/2025 | $8.76 | $8.74 (-0.23%) | $8.76 | $8.65 | 65.04 K | $134.11 M |
| 12/26/2025 | $8.87 | $8.76 (-1.24%) | $8.94 | $8.67 | 70.93 K | $134.42 M |
| 12/24/2025 | $8.66 | $8.94 (3.23%) | $8.99 | $8.66 | 32.20 K | $137.18 M |
| 12/23/2025 | $8.94 | $8.85 (-1.01%) | $8.94 | $8.64 | 108.60 K | $135.80 M |
| 12/22/2025 | $9.01 | $9.00 (-0.11%) | $9.08 | $8.94 | 41.01 K | $138.10 M |
| 12/19/2025 | $8.83 | $9.00 (1.93%) | $9.08 | $8.76 | 115.10 K | $138.10 M |
| 12/18/2025 | $8.98 | $8.84 (-1.56%) | $8.98 | $8.64 | 95.70 K | $135.65 M |
| 12/17/2025 | $8.91 | $8.92 (0.11%) | $9.00 | $8.83 | 72.62 K | $136.88 M |
| 12/16/2025 | $8.79 | $8.93 (1.59%) | $8.95 | $8.74 | 54.00 K | $137.03 M |
| 12/15/2025 | $8.74 | $8.78 (0.46%) | $8.81 | $8.59 | 76.75 K | $134.73 M |
| 12/12/2025 | $9.00 | $8.71 (-3.22%) | $9.00 | $8.35 | 163.62 K | $133.65 M |
| 12/11/2025 | $8.97 | $8.98 (0.11%) | $9.05 | $8.84 | 50.70 K | $137.80 M |
| 12/10/2025 | $8.72 | $9.02 (3.44%) | $9.04 | $8.64 | 83.53 K | $138.41 M |
| 12/09/2025 | $8.73 | $8.72 (-0.11%) | $8.79 | $8.63 | 69.90 K | $133.81 M |
| 12/08/2025 | $8.50 | $8.64 (1.65%) | $8.67 | $8.41 | 149.70 K | $132.58 M |
| 12/05/2025 | $8.48 | $8.47 (-0.12%) | $8.61 | $8.26 | 135.62 K | $129.97 M |
| 12/04/2025 | $8.39 | $8.45 (0.72%) | $8.50 | $8.26 | 102.90 K | $129.66 M |
| 12/03/2025 | $8.25 | $8.38 (1.58%) | $8.44 | $8.20 | 122.94 K | $128.59 M |
| 12/02/2025 | $8.38 | $8.27 (-1.31%) | $8.40 | $8.06 | 228.30 K | $126.90 M |
| 12/01/2025 | $8.43 | $8.35 (-0.95%) | $8.53 | $8.28 | 80.04 K | $128.13 M |
| 11/28/2025 | $8.42 | $8.42 (0%) | $8.52 | $8.39 | 71.50 K | $129.20 M |
| 11/26/2025 | $8.59 | $8.44 (-1.75%) | $8.64 | $8.41 | 77.95 K | $129.51 M |
| 11/25/2025 | $8.37 | $8.49 (1.43%) | $8.63 | $8.34 | 111.33 K | $130.28 M |
| 11/24/2025 | $8.47 | $8.36 (-1.3%) | $8.47 | $8.18 | 137.50 K | $128.28 M |
| 11/21/2025 | $8.20 | $8.46 (3.17%) | $8.52 | $8.20 | 285.50 K | $129.82 M |
| 11/20/2025 | $8.45 | $8.20 (-2.96%) | $8.53 | $8.16 | 462.80 K | $125.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
