The Joint Corp. (JYNT) Charts

$10.01

north_east
$0.13 (1.32%)
Day's range
$9.66
Day's range
$10.15

5 DAY PERFORMANCE

-4.58%

1 MONTH PERFORMANCE

-17.75%

3 MONTH PERFORMANCE

-9.41%

6 MONTH PERFORMANCE

-9.66%

YEAR-TO-DATE PERFORMANCE

-5.83%

1 YEAR PERFORMANCE

-21.74%

The Joint Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $9.85 $10.01 (1.62%) $10.15 $9.66 79,039 $149.80 M
04/29/2025 $10.13 $9.88 (-2.47%) $10.24 $9.88 49,328 $147.85 M
04/28/2025 $10.41 $10.15 (-2.5%) $10.50 $10.03 43,630 $151.89 M
04/25/2025 $10.35 $10.49 (1.35%) $10.56 $10.13 64,231 $156.98 M
04/24/2025 $9.95 $10.40 (4.52%) $10.91 $9.95 74,800 $155.63 M
04/23/2025 $10.04 $9.87 (-1.69%) $10.27 $9.76 67,500 $147.70 M
04/22/2025 $9.68 $9.80 (1.24%) $9.84 $9.65 40,900 $146.66 M
04/21/2025 $9.83 $9.70 (-1.32%) $9.83 $9.60 41,200 $145.16 M
04/17/2025 $9.99 $10.01 (0.2%) $10.82 $9.60 82,742 $149.80 M
04/16/2025 $10.36 $10.02 (-3.28%) $10.68 $10.01 66,200 $149.95 M
04/15/2025 $10.21 $10.33 (1.18%) $10.45 $10.00 72,400 $154.59 M
04/14/2025 $10.51 $10.26 (-2.38%) $10.70 $10.03 66,000 $153.54 M
04/11/2025 $9.95 $10.40 (4.52%) $10.50 $9.83 47,830 $155.63 M
04/10/2025 $10.50 $9.94 (-5.33%) $10.67 $9.66 42,000 $148.75 M
04/09/2025 $10.29 $10.70 (3.98%) $11.00 $9.84 99,300 $160.12 M
04/08/2025 $10.83 $10.52 (-2.86%) $11.26 $10.02 150,500 $157.43 M
04/07/2025 $11.22 $10.48 (-6.6%) $11.28 $9.90 103,170 $156.83 M
04/04/2025 $11.27 $10.70 (-5.06%) $11.75 $10.52 110,600 $160.12 M
04/03/2025 $11.89 $11.22 (-5.63%) $11.89 $11.02 84,000 $167.91 M
04/02/2025 $12.02 $12.37 (2.91%) $12.57 $12.02 96,547 $185.12 M
04/01/2025 $12.49 $12.17 (-2.56%) $12.60 $11.88 92,426 $182.12 M
03/31/2025 $12.54 $12.49 (-0.4%) $12.83 $12.41 90,119 $186.91 M
03/28/2025 $12.71 $12.65 (-0.47%) $12.81 $12.49 149,604 $189.31 M
03/27/2025 $12.75 $12.75 (0%) $12.86 $12.57 32,249 $190.80 M
03/26/2025 $12.82 $12.73 (-0.7%) $12.86 $12.56 87,000 $190.50 M
03/25/2025 $12.78 $12.75 (-0.23%) $12.89 $12.70 56,151 $190.80 M
03/24/2025 $12.89 $12.78 (-0.85%) $13.37 $12.54 109,700 $191.25 M
03/21/2025 $12.61 $12.73 (0.95%) $12.86 $12.19 159,414 $190.50 M
03/20/2025 $12.30 $12.76 (3.74%) $12.80 $12.28 99,100 $190.95 M
03/19/2025 $11.33 $12.43 (9.71%) $12.63 $11.33 146,921 $186.01 M
03/18/2025 $11.02 $11.30 (2.54%) $11.35 $10.92 63,600 $169.10 M
03/17/2025 $11.02 $11.02 (0%) $11.05 $10.93 171,900 $164.91 M
03/14/2025 $10.96 $11.02 (0.55%) $11.40 $10.86 79,600 $164.91 M
03/13/2025 $10.45 $10.54 (0.86%) $10.82 $10.27 66,520 $157.73 M
03/12/2025 $10.66 $10.52 (-1.31%) $10.66 $10.30 48,762 $157.43 M
03/11/2025 $10.81 $10.49 (-2.96%) $11.31 $10.20 58,619 $156.98 M
03/10/2025 $10.88 $10.79 (-0.83%) $11.00 $10.68 94,031 $161.47 M
03/07/2025 $11.00 $10.98 (-0.18%) $11.00 $10.70 60,200 $164.25 M
03/06/2025 $11.10 $10.97 (-1.17%) $11.10 $10.77 29,313 $164.10 M
03/05/2025 $10.99 $11.19 (1.82%) $11.21 $10.80 33,000 $167.39 M
03/04/2025 $11.05 $10.92 (-1.18%) $11.12 $10.75 53,800 $163.35 M
03/03/2025 $11.36 $11.12 (-2.11%) $11.38 $11.05 33,849 $166.35 M
02/28/2025 $11.40 $11.35 (-0.44%) $11.50 $11.25 33,100 $169.79 M
02/27/2025 $11.56 $11.39 (-1.47%) $11.56 $11.25 17,200 $170.38 M
02/26/2025 $11.43 $11.50 (0.61%) $11.65 $11.42 13,800 $172.03 M
02/25/2025 $11.38 $11.45 (0.62%) $11.58 $11.34 38,945 $171.28 M
02/24/2025 $11.45 $11.34 (-0.96%) $11.60 $11.27 22,340 $169.64 M
02/21/2025 $11.45 $11.35 (-0.87%) $11.53 $11.35 49,309 $169.79 M
02/20/2025 $11.38 $11.36 (-0.18%) $11.43 $11.29 34,000 $169.94 M
02/19/2025 $11.50 $11.45 (-0.43%) $11.71 $11.34 20,543 $171.28 M
02/18/2025 $11.59 $11.53 (-0.52%) $11.75 $11.52 22,733 $172.48 M
02/14/2025 $11.85 $11.53 (-2.7%) $11.98 $11.53 18,418 $172.48 M
02/13/2025 $11.62 $11.72 (0.86%) $11.93 $11.50 33,311 $175.32 M
02/12/2025 $11.38 $11.51 (1.14%) $11.57 $11.38 13,142 $172.18 M
02/11/2025 $11.45 $11.56 (0.96%) $11.70 $11.41 39,000 $172.93 M
02/10/2025 $11.51 $11.54 (0.26%) $11.57 $11.01 19,300 $172.63 M
02/07/2025 $11.45 $11.39 (-0.52%) $11.57 $11.32 27,800 $170.38 M
02/06/2025 $11.51 $11.40 (-0.96%) $11.61 $11.25 25,131 $170.53 M
02/05/2025 $11.48 $11.44 (-0.35%) $11.57 $11.31 24,349 $171.13 M
02/04/2025 $11.34 $11.42 (0.71%) $11.62 $11.29 22,503 $170.83 M
02/03/2025 $10.80 $11.39 (5.46%) $11.40 $10.79 37,400 $170.38 M