5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+1.93%
3 MONTH PERFORMANCE
-20.58%
6 MONTH PERFORMANCE
-31.36%
YEAR-TO-DATE PERFORMANCE
-20.51%
1 YEAR PERFORMANCE
-27.47%
The Joint Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $8.41 | $8.30 (-1.31%) | $8.49 | $8.30 | 92.60 K | $127.36 M |
| 11/18/2025 | $8.25 | $8.43 (2.18%) | $8.46 | $8.24 | 78.45 K | $129.36 M |
| 11/17/2025 | $8.18 | $8.21 (0.37%) | $8.42 | $8.15 | 92.73 K | $125.98 M |
| 11/14/2025 | $8.25 | $8.22 (-0.36%) | $8.29 | $8.12 | 87.30 K | $126.13 M |
| 11/13/2025 | $8.27 | $8.26 (-0.12%) | $8.39 | $8.08 | 158.41 K | $126.75 M |
| 11/12/2025 | $8.13 | $8.35 (2.71%) | $8.57 | $8.06 | 513.73 K | $128.13 M |
| 11/11/2025 | $7.72 | $8.15 (5.57%) | $8.16 | $7.67 | 90.31 K | $125.06 M |
| 11/10/2025 | $7.75 | $7.81 (0.77%) | $7.97 | $7.60 | 154.11 K | $119.84 M |
| 11/07/2025 | $7.50 | $7.67 (2.27%) | $8.15 | $7.50 | 90.50 K | $117.69 M |
| 11/06/2025 | $8.27 | $7.98 (-3.51%) | $8.44 | $7.96 | 61.20 K | $122.45 M |
| 11/05/2025 | $8.06 | $8.29 (2.85%) | $8.62 | $8.06 | 119.85 K | $127.21 M |
| 11/04/2025 | $7.77 | $7.89 (1.54%) | $7.90 | $7.69 | 55.30 K | $121.07 M |
| 11/03/2025 | $7.85 | $7.87 (0.25%) | $7.92 | $7.80 | 44.44 K | $120.76 M |
| 10/31/2025 | $7.86 | $7.89 (0.38%) | $7.96 | $7.74 | 86.50 K | $120.92 M |
| 10/30/2025 | $8.06 | $7.89 (-2.11%) | $8.12 | $7.78 | 66.30 K | $120.92 M |
| 10/29/2025 | $8.30 | $8.14 (-1.93%) | $8.30 | $8.02 | 51.40 K | $124.76 M |
| 10/28/2025 | $8.34 | $8.30 (-0.48%) | $8.34 | $8.12 | 62.30 K | $127.21 M |
| 10/27/2025 | $8.41 | $8.37 (-0.48%) | $8.41 | $8.27 | 62.90 K | $128.28 M |
| 10/24/2025 | $8.29 | $8.40 (1.33%) | $8.41 | $8.25 | 59.81 K | $128.74 M |
| 10/23/2025 | $8.49 | $8.23 (-3.06%) | $8.50 | $8.20 | 63.64 K | $126.14 M |
| 10/22/2025 | $8.70 | $8.50 (-2.3%) | $8.70 | $8.45 | 86.10 K | $130.27 M |
| 10/21/2025 | $8.32 | $8.71 (4.69%) | $8.76 | $8.32 | 67.33 K | $133.49 M |
| 10/20/2025 | $8.30 | $8.53 (2.77%) | $8.70 | $8.23 | 110.71 K | $130.73 M |
| 10/17/2025 | $8.25 | $8.23 (-0.24%) | $8.42 | $8.17 | 111.51 K | $126.14 M |
| 10/16/2025 | $8.45 | $8.29 (-1.89%) | $8.46 | $8.15 | 84.90 K | $127.06 M |
| 10/15/2025 | $8.28 | $8.45 (2.05%) | $8.60 | $8.22 | 98.90 K | $129.51 M |
| 10/14/2025 | $8.16 | $8.28 (1.47%) | $8.31 | $8.10 | 87.44 K | $126.90 M |
| 10/13/2025 | $8.17 | $8.29 (1.47%) | $8.30 | $8.01 | 125.45 K | $127.06 M |
| 10/10/2025 | $8.46 | $8.06 (-4.73%) | $8.46 | $8.04 | 134.34 K | $123.53 M |
| 10/09/2025 | $8.76 | $8.48 (-3.2%) | $8.76 | $8.35 | 122.25 K | $129.97 M |
| 10/08/2025 | $8.68 | $8.78 (1.15%) | $8.90 | $8.62 | 139.93 K | $134.57 M |
| 10/07/2025 | $8.84 | $8.68 (-1.81%) | $8.97 | $8.67 | 169.02 K | $133.03 M |
| 10/06/2025 | $9.10 | $8.83 (-2.97%) | $9.13 | $8.74 | 83.20 K | $135.33 M |
| 10/03/2025 | $9.26 | $9.08 (-1.94%) | $9.34 | $8.93 | 107.90 K | $139.16 M |
| 10/02/2025 | $9.29 | $9.30 (0.11%) | $9.40 | $9.15 | 83.80 K | $142.53 M |
| 10/01/2025 | $9.54 | $9.27 (-2.83%) | $9.61 | $9.06 | 122.40 K | $142.07 M |
| 09/30/2025 | $9.79 | $9.54 (-2.55%) | $9.82 | $9.53 | 127.90 K | $146.21 M |
| 09/29/2025 | $9.90 | $9.84 (-0.61%) | $9.93 | $9.80 | 99.40 K | $150.81 M |
| 09/26/2025 | $9.84 | $9.87 (0.3%) | $9.91 | $9.76 | 111.40 K | $151.27 M |
| 09/25/2025 | $9.86 | $9.85 (-0.1%) | $9.97 | $9.76 | 84.80 K | $150.96 M |
| 09/24/2025 | $10.11 | $9.90 (-2.08%) | $10.15 | $9.84 | 71.53 K | $151.73 M |
| 09/23/2025 | $10.42 | $10.09 (-3.17%) | $10.42 | $10.03 | 48.13 K | $154.64 M |
| 09/22/2025 | $9.90 | $10.36 (4.65%) | $10.42 | $9.90 | 62.42 K | $158.78 M |
| 09/19/2025 | $10.26 | $9.96 (-2.92%) | $10.26 | $9.93 | 283.60 K | $152.65 M |
| 09/18/2025 | $10.04 | $10.26 (2.19%) | $10.26 | $9.97 | 37.70 K | $157.25 M |
| 09/17/2025 | $9.97 | $10.02 (0.5%) | $10.16 | $9.90 | 75.52 K | $153.57 M |
| 09/16/2025 | $9.93 | $10.00 (0.7%) | $10.03 | $9.85 | 61.12 K | $153.26 M |
| 09/15/2025 | $10.10 | $9.98 (-1.19%) | $10.15 | $9.88 | 65.10 K | $152.96 M |
| 09/12/2025 | $10.12 | $10.06 (-0.59%) | $10.19 | $10.00 | 46.34 K | $154.18 M |
| 09/11/2025 | $10.18 | $10.20 (0.2%) | $10.47 | $10.15 | 69.84 K | $156.33 M |
| 09/10/2025 | $10.63 | $10.22 (-3.86%) | $10.63 | $10.21 | 72.63 K | $156.63 M |
| 09/09/2025 | $10.66 | $10.64 (-0.19%) | $10.68 | $10.58 | 151.70 K | $163.07 M |
| 09/08/2025 | $10.64 | $10.64 (0%) | $10.72 | $10.47 | 111.50 K | $163.07 M |
| 09/05/2025 | $10.74 | $10.64 (-0.93%) | $10.74 | $10.57 | 120.30 K | $163.07 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.
