-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
+4.53% -
3 MONTH PERFORMANCE
+2.62% -
6 MONTH PERFORMANCE
-30.00% -
YEAR-TO-DATE PERFORMANCE
+22.37% -
1 YEAR PERFORMANCE
+27.14%
The Joint Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.68 | $11.75 (0.6%) | $11.87 | $11.66 | 26,464 | $175.77 M |
| 11/21/2024 | $11.35 | $11.57 (1.94%) | $11.61 | $11.01 | 36,713 | $173.08 M |
| 11/20/2024 | $11.00 | $11.35 (3.18%) | $11.38 | $10.90 | 58,448 | $169.79 M |
| 11/19/2024 | $10.65 | $10.95 (2.82%) | $11.00 | $10.65 | 38,523 | $163.80 M |
| 11/18/2024 | $11.05 | $10.80 (-2.26%) | $11.19 | $10.75 | 218,000 | $161.56 M |
| 11/15/2024 | $11.27 | $11.06 (-1.86%) | $11.27 | $11.04 | 57,235 | $165.45 M |
| 11/14/2024 | $11.67 | $11.22 (-3.86%) | $11.68 | $11.10 | 53,944 | $167.84 M |
| 11/13/2024 | $11.76 | $11.56 (-1.7%) | $11.96 | $11.51 | 53,000 | $172.93 M |
| 11/12/2024 | $12.41 | $11.75 (-5.32%) | $12.43 | $11.73 | 53,900 | $175.77 M |
| 11/11/2024 | $11.76 | $12.58 (6.97%) | $12.70 | $11.67 | 81,800 | $188.19 M |
| 11/08/2024 | $11.73 | $11.61 (-1.02%) | $11.75 | $11.05 | 85,338 | $173.68 M |
| 11/07/2024 | $11.87 | $11.88 (0.08%) | $12.04 | $11.81 | 58,600 | $177.06 M |
| 11/06/2024 | $12.08 | $11.95 (-1.08%) | $12.18 | $11.58 | 77,200 | $178.10 M |
| 11/05/2024 | $11.20 | $11.35 (1.34%) | $11.39 | $11.14 | 28,117 | $169.16 M |
| 11/04/2024 | $11.06 | $11.10 (0.36%) | $11.31 | $11.06 | 19,621 | $165.43 M |
| 11/01/2024 | $11.08 | $11.08 (0%) | $11.21 | $10.95 | 35,000 | $165.65 M |
| 10/31/2024 | $11.21 | $11.05 (-1.43%) | $11.21 | $11.01 | 30,600 | $165.20 M |
| 10/30/2024 | $11.39 | $11.20 (-1.67%) | $11.50 | $11.17 | 17,800 | $167.44 M |
| 10/29/2024 | $11.20 | $11.34 (1.25%) | $11.38 | $11.20 | 18,600 | $169.53 M |
| 10/28/2024 | $11.33 | $11.20 (-1.15%) | $11.35 | $11.16 | 21,432 | $167.44 M |
| 10/25/2024 | $11.20 | $11.20 (0%) | $11.32 | $11.16 | 25,430 | $167.44 M |
| 10/24/2024 | $11.25 | $11.22 (-0.27%) | $11.39 | $11.15 | 44,400 | $167.74 M |
| 10/23/2024 | $11.40 | $11.25 (-1.32%) | $11.43 | $11.22 | 51,600 | $168.19 M |
| 10/22/2024 | $11.81 | $11.41 (-3.39%) | $11.81 | $11.39 | 24,327 | $170.58 M |
| 10/21/2024 | $11.59 | $11.63 (0.35%) | $11.68 | $11.38 | 37,304 | $173.87 M |
| 10/18/2024 | $11.43 | $11.70 (2.36%) | $11.80 | $11.43 | 47,300 | $174.92 M |
| 10/17/2024 | $11.58 | $11.41 (-1.47%) | $11.58 | $11.35 | 47,500 | $170.58 M |
| 10/16/2024 | $10.83 | $11.47 (5.91%) | $11.48 | $10.81 | 93,279 | $171.48 M |
| 10/15/2024 | $10.33 | $10.60 (2.61%) | $10.70 | $10.33 | 96,500 | $158.47 M |
| 10/14/2024 | $10.56 | $10.51 (-0.47%) | $10.60 | $10.19 | 67,500 | $157.13 M |
| 10/11/2024 | $10.72 | $10.64 (-0.75%) | $10.72 | $10.57 | 32,845 | $159.07 M |
| 10/10/2024 | $10.39 | $10.68 (2.79%) | $10.77 | $10.33 | 47,300 | $159.67 M |
| 10/09/2024 | $10.71 | $10.56 (-1.4%) | $10.87 | $10.50 | 32,633 | $157.87 M |
| 10/08/2024 | $10.82 | $10.71 (-1.02%) | $10.91 | $10.66 | 39,017 | $160.12 M |
| 10/07/2024 | $11.10 | $10.79 (-2.79%) | $11.13 | $10.75 | 45,500 | $161.31 M |
| 10/04/2024 | $11.16 | $11.12 (-0.36%) | $11.41 | $10.98 | 35,905 | $166.24 M |
| 10/03/2024 | $10.97 | $10.97 (0%) | $11.10 | $10.93 | 28,812 | $164.00 M |
| 10/02/2024 | $11.00 | $11.18 (1.64%) | $11.29 | $11.00 | 30,700 | $167.14 M |
| 10/01/2024 | $11.25 | $11.10 (-1.33%) | $11.31 | $11.05 | 71,507 | $165.95 M |
| 09/30/2024 | $11.48 | $11.44 (-0.35%) | $11.53 | $11.15 | 23,900 | $171.03 M |
| 09/27/2024 | $11.64 | $11.59 (-0.43%) | $11.88 | $11.56 | 51,925 | $173.27 M |
| 09/26/2024 | $11.39 | $11.55 (1.4%) | $11.57 | $11.30 | 26,621 | $172.67 M |
| 09/25/2024 | $11.36 | $11.23 (-1.14%) | $11.43 | $11.14 | 34,543 | $167.89 M |
| 09/24/2024 | $11.14 | $11.31 (1.53%) | $11.46 | $11.04 | 46,600 | $169.09 M |
| 09/23/2024 | $11.44 | $11.08 (-3.15%) | $11.44 | $11.01 | 67,031 | $165.65 M |
| 09/20/2024 | $11.89 | $11.41 (-4.04%) | $11.89 | $11.36 | 129,800 | $170.58 M |
| 09/19/2024 | $11.79 | $11.90 (0.93%) | $11.93 | $11.67 | 40,810 | $177.91 M |
| 09/18/2024 | $11.50 | $11.47 (-0.26%) | $11.76 | $11.40 | 27,342 | $171.48 M |
| 09/17/2024 | $11.82 | $11.57 (-2.12%) | $11.82 | $11.50 | 21,200 | $172.97 M |
| 09/16/2024 | $12.04 | $11.68 (-2.99%) | $12.04 | $11.49 | 26,409 | $174.62 M |
| 09/13/2024 | $11.68 | $12.00 (2.74%) | $12.00 | $11.45 | 95,314 | $179.40 M |
| 09/12/2024 | $10.85 | $11.03 (1.66%) | $11.89 | $10.80 | 255,000 | $164.90 M |
| 09/11/2024 | $11.22 | $11.83 (5.44%) | $12.02 | $11.13 | 305,900 | $176.86 M |
| 09/10/2024 | $11.14 | $11.46 (2.87%) | $11.47 | $11.00 | 22,632 | $171.33 M |
| 09/09/2024 | $11.00 | $11.07 (0.64%) | $11.14 | $10.94 | 29,000 | $165.50 M |
| 09/06/2024 | $10.95 | $10.87 (-0.73%) | $11.02 | $10.75 | 25,305 | $162.51 M |
| 09/05/2024 | $11.06 | $11.05 (-0.09%) | $11.16 | $10.86 | 34,200 | $165.20 M |
| 09/04/2024 | $11.18 | $11.09 (-0.81%) | $11.21 | $11.00 | 20,000 | $165.80 M |
| 09/03/2024 | $11.14 | $11.10 (-0.36%) | $11.34 | $11.10 | 39,200 | $165.95 M |
| 08/30/2024 | $11.17 | $11.31 (1.25%) | $11.46 | $11.15 | 24,215 | $169.09 M |
| 08/29/2024 | $11.18 | $11.23 (0.45%) | $11.35 | $11.09 | 28,107 | $167.89 M |
| 08/28/2024 | $11.25 | $11.01 (-2.13%) | $11.30 | $10.89 | 60,942 | $164.60 M |
| 08/27/2024 | $11.63 | $11.23 (-3.44%) | $11.63 | $11.14 | 20,159 | $167.89 M |
| 08/26/2024 | $11.51 | $11.70 (1.65%) | $11.73 | $11.34 | 60,405 | $174.92 M |
| 08/23/2024 | $11.31 | $11.46 (1.33%) | $11.60 | $11.28 | 23,835 | $171.33 M |